Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AUDPHP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 38.4056 | -0.14 | -0.37% | 38.51706 | 38.45571 | 38.22358 | 0 |
| May 15 2024 | 38.54715 | 0.29 | 0.76% | 38.27795 | 38.66649 | 38.16817 | 0 |
| May 14 2024 | 38.25628 | 0.01 | 0.02% | 38.15454 | 38.31038 | 38.00964 | 0 |
| May 13 2024 | 38.25009 | 0.29 | 0.76% | 37.9236 | 38.28924 | 38.09369 | 0 |
| May 12 2024 | 37.96047 | -0.04 | -0.11% | 37.96047 | 38.00248 | 37.96047 | 0 |
| May 11 2024 | 38.00248 | 0.00 | 0.00% | 38.00248 | 38.00248 | 38.00248 | 0 |
| May 10 2024 | 38.00248 | 0.06 | 0.16% | 37.9361 | 38.1184 | 37.85568 | 0 |
| May 09 2024 | 37.94068 | 0.17 | 0.44% | 37.75406 | 37.96734 | 37.62329 | 0 |
| May 08 2024 | 37.77478 | 0.06 | 0.16% | 37.69363 | 37.79665 | 37.61909 | 0 |
| May 07 2024 | 37.71333 | -0.25 | -0.65% | 37.9552 | 37.9502 | 37.70711 | 0 |
| May 06 2024 | 37.95949 | 0.16 | 0.42% | 37.78035 | 37.96246 | 37.81177 | 0 |
| May 05 2024 | 37.80084 | 0.08 | 0.22% | 37.80084 | 37.80084 | 37.71908 | 0 |
| May 04 2024 | 37.71908 | 0.00 | 0.00% | 37.71908 | 37.71908 | 37.71908 | 0 |
| May 03 2024 | 37.71908 | -0.06 | -0.16% | 37.77746 | 37.9773 | 37.55748 | 0 |
| May 02 2024 | 37.77955 | 0.08 | 0.22% | 37.68724 | 37.83986 | 37.53031 | 0 |
| May 01 2024 | 37.69619 | 0.23 | 0.61% | 37.45641 | 37.70518 | 37.3956 | 0 |
| Apr 30 2024 | 37.4681 | -0.37 | -0.97% | 37.82287 | 37.74495 | 37.40353 | 0 |
| Apr 29 2024 | 37.83696 | 0.10 | 0.27% | 37.74807 | 37.94601 | 37.76941 | 0 |
| Apr 28 2024 | 37.7356 | 0.08 | 0.21% | 37.7356 | 37.7356 | 37.65672 | 0 |
| Apr 27 2024 | 37.65672 | 0.00 | 0.00% | 37.65672 | 37.65672 | 37.65672 | 0 |
| Apr 26 2024 | 37.65672 | -0.07 | -0.20% | 37.7098 | 37.85671 | 37.62248 | 0 |
| Apr 25 2024 | 37.73157 | 0.13 | 0.34% | 37.6237 | 37.88688 | 37.51043 | 0 |
| Apr 24 2024 | 37.60341 | 0.33 | 0.88% | 37.26753 | 37.61367 | 37.38232 | 0 |
| Apr 23 2024 | 37.27533 | 0.10 | 0.28% | 37.18665 | 37.34706 | 37.06142 | 0 |
| Apr 22 2024 | 37.17227 | 0.25 | 0.67% | 36.99228 | 37.17602 | 36.91605 | 0 |
| Apr 21 2024 | 36.92587 | 0.00 | 0.00% | 36.92587 | 36.92587 | 36.92587 | 0 |
| Apr 20 2024 | 36.92587 | 0.00 | 0.00% | 36.92587 | 36.92587 | 36.92587 | 0 |
| Apr 19 2024 | 36.92587 | 0.12 | 0.34% | 36.78855 | 37.18235 | 36.76943 | 0 |
| Apr 18 2024 | 36.80224 | -0.10 | -0.27% | 36.71119 | 36.92627 | 36.71 | 0 |
| Apr 17 2024 | 36.90026 | 0.34 | 0.92% | 36.54197 | 36.91029 | 36.65623 | 0 |
| Apr 16 2024 | 36.56221 | -0.16 | -0.43% | 36.6043 | 36.66531 | 36.43855 | 0 |
| Apr 15 2024 | 36.72102 | 0.07 | 0.18% | 36.6811 | 36.89205 | 36.62101 | 0 |
| Apr 14 2024 | 36.65448 | 0.00 | 0.00% | 36.65448 | 36.65448 | 36.65448 | 0 |
| Apr 13 2024 | 36.65448 | 0.00 | 0.00% | 36.65448 | 36.65448 | 36.65448 | 0 |
| Apr 12 2024 | 36.65448 | -0.29 | -0.78% | 36.92235 | 36.88685 | 36.52322 | 0 |
| Apr 11 2024 | 36.94086 | 0.13 | 0.34% | 36.81279 | 36.9849 | 36.66595 | 0 |
| Apr 10 2024 | 36.81453 | -0.54 | -1.46% | 37.36203 | 37.27818 | 36.7263 | 0 |
| Apr 09 2024 | 37.35905 | 0.01 | 0.03% | 37.31023 | 37.45306 | 37.21901 | 0 |
| Apr 08 2024 | 37.34773 | 0.21 | 0.56% | 37.07616 | 37.43401 | 37.13823 | 0 |
| Apr 07 2024 | 37.14 | -0.07 | -0.19% | 37.14 | 37.21176 | 37.14 | 0 |
| Apr 06 2024 | 37.21176 | 0.00 | 0.00% | 37.21176 | 37.21176 | 37.21176 | 0 |
| Apr 05 2024 | 37.21176 | -0.13 | -0.34% | 37.34385 | 37.29741 | 37.05542 | 0 |
| Apr 04 2024 | 37.3388 | 0.27 | 0.72% | 37.07228 | 37.37047 | 37.12387 | 0 |
| Apr 03 2024 | 37.07171 | 0.38 | 1.04% | 36.66953 | 37.45294 | 36.65041 | 0 |
| Apr 02 2024 | 36.68968 | 0.19 | 0.53% | 36.48226 | 36.72905 | 36.5646 | 0 |
| Apr 01 2024 | 36.49686 | -0.19 | -0.52% | 36.73135 | 36.72814 | 36.4633 | 0 |
| Mar 31 2024 | 36.68817 | 0.07 | 0.20% | 36.68817 | 36.68817 | 36.6143 | 0 |
| Mar 30 2024 | 36.6143 | 0.00 | 0.00% | 36.6143 | 36.6143 | 36.6143 | 0 |
| Mar 29 2024 | 36.6143 | 0.01 | 0.01% | 36.60843 | 36.66824 | 36.52427 | 0 |
| Mar 28 2024 | 36.6089 | -0.10 | -0.27% | 36.70179 | 36.74699 | 36.51719 | 0 |
| Mar 27 2024 | 36.7091 | -0.08 | -0.22% | 36.77696 | 36.81239 | 36.6405 | 0 |
| Mar 26 2024 | 36.79102 | -0.05 | -0.14% | 36.83687 | 36.90918 | 36.68421 | 0 |
| Mar 25 2024 | 36.84105 | 0.11 | 0.29% | 36.68621 | 36.89241 | 36.68019 | 0 |
| Mar 24 2024 | 36.7359 | 0.00 | 0.00% | 36.7359 | 36.7359 | 36.7359 | 0 |
| Mar 23 2024 | 36.7359 | 0.00 | 0.00% | 36.7359 | 36.7359 | 36.7359 | 0 |
| Mar 22 2024 | 36.7359 | -0.08 | -0.23% | 36.80921 | 36.78477 | 36.60459 | 0 |
| Mar 21 2024 | 36.82045 | -0.17 | -0.45% | 36.96613 | 37.95127 | 36.7477 | 0 |
| Mar 20 2024 | 36.98575 | 0.47 | 1.28% | 36.43072 | 36.99036 | 36.56937 | 0 |
| Mar 19 2024 | 36.51763 | 0.01 | 0.04% | 36.50147 | 36.68718 | 36.29006 | 0 |
| Mar 18 2024 | 36.50351 | -0.02 | -0.06% | 36.43859 | 36.59217 | 36.40558 | 0 |
| Mar 17 2024 | 36.52589 | 0.00 | 0.00% | 36.52589 | 36.52589 | 36.52589 | 0 |
| Mar 16 2024 | 36.52589 | 0.00 | 0.00% | 36.52589 | 36.52589 | 36.52589 | 0 |
| Mar 15 2024 | 36.52589 | 0.00 | 0.01% | 36.52362 | 36.55629 | 36.36362 | 0 |
| Mar 14 2024 | 36.52194 | -0.17 | -0.46% | 36.70367 | 36.72061 | 36.38783 | 0 |
| Mar 13 2024 | 36.6901 | 0.01 | 0.01% | 36.64136 | 36.73268 | 36.55686 | 0 |
| Mar 12 2024 | 36.68462 | 0.08 | 0.23% | 36.61182 | 36.72446 | 36.01732 | 0 |
| Mar 11 2024 | 36.59998 | -0.23 | -0.61% | 36.82502 | 37.2887 | 36.51764 | 0 |
| Mar 10 2024 | 36.82532 | 0.00 | 0.00% | 36.82532 | 36.82532 | 36.82532 | 0 |
| Mar 09 2024 | 36.82532 | 0.00 | 0.00% | 36.82532 | 36.82532 | 36.82532 | 0 |
| Mar 08 2024 | 36.82532 | -0.11 | -0.30% | 36.94008 | 37.02442 | 36.32554 | 0 |
| Mar 07 2024 | 36.93739 | 0.29 | 0.80% | 36.65629 | 37.01069 | 36.72742 | 0 |
| Mar 06 2024 | 36.64452 | 0.22 | 0.60% | 36.41587 | 36.79173 | 36.33757 | 0 |
| Mar 05 2024 | 36.42571 | -0.02 | -0.07% | 36.45224 | 36.4883 | 36.27074 | 0 |
| Mar 04 2024 | 36.45019 | -0.11 | -0.30% | 36.63059 | 37.28478 | 36.42797 | 0 |
| Mar 03 2024 | 36.56122 | 0.00 | 0.00% | 36.56122 | 36.56122 | 36.56122 | 0 |
| Mar 02 2024 | 36.56122 | 0.00 | 0.00% | 36.56122 | 36.56122 | 36.56122 | 0 |
| Mar 01 2024 | 36.56122 | 0.05 | 0.14% | 36.52953 | 36.6696 | 36.26777 | 0 |
| Feb 29 2024 | 36.50911 | -0.02 | -0.07% | 36.53072 | 36.65155 | 36.43198 | 0 |
| Feb 28 2024 | 36.53323 | -0.17 | -0.47% | 36.70885 | 36.66059 | 35.88276 | 0 |
| Feb 27 2024 | 36.70581 | 0.06 | 0.16% | 36.64969 | 36.83123 | 36.58845 | 0 |
| Feb 26 2024 | 36.64694 | 0.04 | 0.11% | 36.69948 | 36.86331 | 36.57939 | 0 |
| Feb 25 2024 | 36.60745 | 0.00 | 0.00% | 36.60745 | 36.60745 | 36.60745 | 0 |
| Feb 24 2024 | 36.60745 | 0.00 | 0.00% | 36.60745 | 36.60745 | 36.60745 | 0 |
| Feb 23 2024 | 36.60745 | 0.02 | 0.05% | 36.59965 | 36.83262 | 36.56167 | 0 |
| Feb 22 2024 | 36.58905 | -0.06 | -0.15% | 36.6447 | 36.76744 | 36.51761 | 0 |
| Feb 21 2024 | 36.64494 | 0.00 | -0.01% | 36.64374 | 36.76161 | 36.55603 | 0 |
| Feb 20 2024 | 36.64737 | 0.06 | 0.16% | 36.59025 | 36.80944 | 36.60015 | 0 |
| Feb 19 2024 | 36.58885 | 0.10 | 0.27% | 36.64397 | 36.72707 | 36.44513 | 0 |
| Feb 18 2024 | 36.48935 | 0.00 | 0.00% | 36.48935 | 36.48935 | 36.48935 | 0 |
| Feb 17 2024 | 36.48935 | 0.00 | 0.00% | 36.48935 | 36.48935 | 36.48935 | 0 |
