Australian Dollar vs Swedish Krona (AUDSEK)
FX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3101169 | -4.6439980233 | 6.6778 | 6.6735 | 6.32485 | 0 | 0 | FX |
| 4 | -0.5054169 | -7.35355079949 | 6.8731 | 6.8822 | 6.32485 | 0 | 0 | FX |
| 12 | -0.6256098 | -8.94585439143 | 6.9932929 | 7.039695 | 1.375137 | 0 | 0 | FX |
| 26 | -0.5443455 | -7.87533633758 | 6.9120286 | 7.2392383 | 1.375137 | 0 | 0 | FX |
| 52 | -0.4031669 | -5.95445032751 | 6.77085 | 7.2392383 | 1.375137 | 0 | 0 | FX |
| 156 | -0.7147669 | -10.0920853659 | 7.08245 | 7.5548265 | 1.375137 | 0 | 0 | FX |
| 260 | 0.1192409 | 1.90833004745 | 6.2484422 | 7.5548265 | 1.375137 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741564620 | 6.3575 | 0 | 0.00 | 6.3575 | 6.3575 | 6.3575 | 0 |
| 1741478220 | 6.3575 | 0 | 0.00 | 6.3575 | 6.3575 | 6.3575 | 0 |
| 1741391820 | 6.3575 | -0.08 | -1.29 | 6.4395 | 6.4078 | 6.3248 | 0 |
| 1741305420 | 6.4403498 | -0.02 | -0.28 | 6.45775 | 6.47175 | 6.3836702 | 0 |
| 1741219020 | 6.4584972 | -0.07 | -1.07 | 6.5302 | 6.535415 | 6.4527566 | 0 |
| 1741132620 | 6.5284519 | -0.01 | -0.09 | 6.5352453 | 6.5743 | 6.5203 | 0 |
| 1741046220 | 6.5341751 | -0.14 | -2.13 | 6.67845 | 6.6735 | 6.5304 | 0 |
| 1740959820 | 6.6766233 | 0 | 0.05 | 6.6856015 | 6.68865 | 6.66855 | 0 |
| 1740873420 | 6.6735 | 0 | 0.00 | 6.6735 | 6.6735 | 6.6735 | 0 |
| 1740787020 | 6.6735 | -0.03 | -0.47 | 6.7063 | 6.7013999 | 6.6505 | 0 |
| 1740700620 | 6.7053177 | -0.01 | -0.14 | 6.714 | 6.7288 | 6.6944517 | 0 |
| 1740614220 | 6.7145633 | -0.01 | -0.20 | 6.7283511 | 6.730737 | 6.6922 | 0 |
| 1740527820 | 6.7282436 | -0.04 | -0.52 | 6.76415 | 6.7726 | 6.7067749 | 0 |
| 1740441420 | 6.7633 | -0.01 | -0.10 | 6.7679543 | 6.7917 | 6.758 | 0 |
| 1740355020 | 6.76985 | -0.03 | -0.38 | 6.793581 | 6.7958386 | 6.7558648 | 0 |
| 1740268620 | 6.7958386 | 0.03 | 0.39 | 6.7614015 | 6.7958386 | 6.7614015 | 0 |
| 1740182220 | 6.7695 | -0.04 | -0.56 | 6.8087438 | 6.8079098 | 6.7620233 | 0 |
| 1740095820 | 6.8076 | 0 | 0.07 | 6.80345 | 6.8255415 | 6.7959076 | 0 |
| 1740009420 | 6.8030506 | -0.01 | -0.10 | 6.8099521 | 6.8323 | 6.801034 | 0 |
| 1739923020 | 6.809665 | 0.01 | 0.18 | 6.7981 | 6.8244 | 6.7956085 | 0 |
| 1739836620 | 6.79775 | 0 | 0.05 | 6.80405 | 6.8262 | 6.7873772 | 0 |
| 1739750220 | 6.7944 | 0 | 0.00 | 6.7944 | 6.7944 | 6.7944 | 0 |
| 1739663820 | 6.7944 | 0 | 0.00 | 6.7944 | 6.7944 | 6.7944 | 0 |
| 1739577420 | 6.7944 | 0.01 | 0.15 | 6.7833 | 6.814 | 6.7792 | 0 |
| 1739491020 | 6.783988 | -0.04 | -0.63 | 6.8275454 | 6.816358 | 6.7735 | 0 |
| 1739404620 | 6.8272748 | -0.01 | -0.14 | 6.83585 | 6.8473933 | 6.8192659 | 0 |
| 1739318220 | 6.8366211 | -0.02 | -0.25 | 6.85495 | 6.8712 | 6.823 | 0 |
| 1739231820 | 6.8539 | -0.01 | -0.09 | 6.8732 | 6.8822 | 6.8461 | 0 |
| 1739145420 | 6.8599162 | 0 | 0.00 | 6.8599162 | 6.8599162 | 6.8599162 | 0 |
| 1739059020 | 6.8599162 | 0 | 0.00 | 6.8599162 | 6.8599162 | 6.8599162 | 0 |
| 1738972620 | 6.8599162 | 0.01 | 0.19 | 6.84765 | 6.87605 | 6.8244602 | 0 |
| 1738886220 | 6.8467826 | -0.01 | -0.13 | 6.85615 | 6.8592 | 6.8291873 | 0 |
| 1738799820 | 6.8556641 | -0.01 | -0.12 | 6.8648 | 6.8686 | 6.8336111 | 0 |
| 1738713420 | 6.86385 | -0.03 | -0.44 | 6.89535 | 6.8952602 | 6.8478808 | 0 |
| 1738627020 | 6.89385 | -0.01 | -0.09 | 6.89735 | 6.9105 | 6.8577068 | 0 |
| 1738540620 | 6.8999451 | -0.02 | -0.22 | 6.8708093 | 6.98105 | 6.8708093 | 0 |
| 1738454220 | 6.9155 | 0 | 0.00 | 6.9155 | 6.9155 | 6.9155 | 0 |
| 1738367820 | 6.9155 | 0.05 | 0.69 | 6.8676 | 6.9207 | 6.8668 | 0 |
| 1738281420 | 6.8684 | 0.01 | 0.09 | 6.861506 | 6.88545 | 6.8353 | 0 |
| 1738195020 | 6.86225 | -0.01 | -0.22 | 6.875513 | 6.8727089 | 6.8445 | 0 |
| 1738108620 | 6.8770717 | -0 | -0.03 | 6.8756409 | 6.8861 | 6.8486 | 0 |
| 1738022220 | 6.8789311 | -0.02 | -0.23 | 6.8987 | 6.9099213 | 6.8610502 | 0 |
| 1737935820 | 6.8945279 | 0 | 0.00 | 6.8945279 | 6.8945279 | 6.8945279 | 0 |
| 1737849420 | 6.8945279 | 0 | 0.00 | 6.8945279 | 6.8945279 | 6.8945279 | 0 |
| 1737763020 | 6.8945279 | -0.02 | -0.33 | 6.9168016 | 6.9349667 | 6.854759 | 0 |
| 1737676620 | 6.9171 | 0.01 | 0.17 | 6.9063 | 6.9444868 | 6.8984 | 0 |
| 1737590220 | 6.9051708 | 0.02 | 0.27 | 6.8887668 | 6.9190759 | 6.8812 | 0 |
| 1737503820 | 6.886618 | -0.03 | -0.40 | 6.9130007 | 6.9196 | 6.8645347 | 0 |
| 1737417420 | 6.9140023 | -0.01 | -0.19 | 6.92755 | 6.9365 | 6.9017 | 0 |
| 1737331020 | 6.9270345 | -0 | -0.06 | 6.9321676 | 6.94085 | 6.92075 | 0 |
| 1737244620 | 6.9313234 | 0.02 | 0.36 | 6.9321676 | 6.9321676 | 6.9064208 | 0 |
| 1737158220 | 6.9064208 | -0.02 | -0.27 | 6.9247745 | 6.994 | 6.9037526 | 0 |
| 1737071820 | 6.9253 | -0.03 | -0.37 | 6.9518 | 6.9434 | 6.9174 | 0 |
| 1736985420 | 6.95135 | 0.03 | 0.47 | 6.9201 | 6.9824485 | 6.9127633 | 0 |
| 1736899020 | 6.9185092 | -0.03 | -0.42 | 6.9488371 | 6.9623 | 6.8981821 | 0 |
| 1736812620 | 6.9477168 | 0.04 | 0.61 | 6.9066152 | 6.9624255 | 6.90245 | 0 |
| 1736726220 | 6.90565 | 0.01 | 0.16 | 6.9009325 | 6.9093154 | 6.8838 | 0 |
| 1736639820 | 6.8943391 | -0 | -0.02 | 6.8943391 | 6.8955483 | 6.8943391 | 0 |
| 1736553420 | 6.8955483 | -0.02 | -0.22 | 6.9102645 | 6.9219 | 6.88025 | 0 |
| 1736467020 | 6.9106 | -0.02 | -0.25 | 6.9278577 | 6.9296 | 6.8965 | 0 |
| 1736380620 | 6.9278229 | -0 | -0.04 | 6.9295919 | 6.9536 | 6.9097593 | 0 |
| 1736294220 | 6.93025 | 0.03 | 0.50 | 6.89555 | 6.9455 | 6.90035 | 0 |
| 1736207820 | 6.8957649 | -0.02 | -0.30 | 6.91825 | 6.9312596 | 6.8892921 | 0 |
| 1736121420 | 6.91655 | 0.01 | 0.12 | 6.9030818 | 6.9578 | 6.8958 | 0 |
| 1736035020 | 6.9085097 | 0.02 | 0.25 | 6.9030818 | 6.9085097 | 6.8914691 | 0 |
| 1735948620 | 6.8914691 | -0.02 | -0.34 | 6.91445 | 6.9311 | 6.8844 | 0 |
| 1735862220 | 6.915 | 0.05 | 0.78 | 6.8636137 | 6.937307 | 6.8577502 | 0 |
| 1735775820 | 6.8616462 | 0 | 0.04 | 6.8525 | 6.8649431 | 6.798722 | 0 |
| 1735689420 | 6.85875 | 0 | 0.00 | 6.85875 | 6.85875 | 6.85875 | 0 |
| 1735603020 | 6.85875 | 0.01 | 0.17 | 6.8465 | 6.8769247 | 6.8283 | 0 |
| 1735516620 | 6.8469857 | 0 | 0.07 | 6.8385904 | 6.8562567 | 6.833 | 0 |
| 1735430220 | 6.8422872 | 0.01 | 0.16 | 6.8385904 | 6.8422872 | 6.8314372 | 0 |
| 1735343760 | 6.8314372 | -0.05 | -0.69 | 6.8789 | 6.9057465 | 6.8223 | 0 |
| 1735257420 | 6.8789458 | -0.09 | -1.28 | 6.9308 | 6.9422337 | 6.85975 | 0 |
| 1735171020 | 6.9678603 | 0.05 | 0.74 | 6.9166 | 7.0393279 | 6.7579 | 0 |
| 1735084620 | 6.9166 | 0.02 | 0.27 | 6.89965 | 6.946 | 6.88665 | 0 |
| 1734998220 | 6.8979 | 0 | 0.01 | 6.8968534 | 6.9139 | 6.8731 | 0 |
| 1734911820 | 6.8969621 | 0.02 | 0.31 | 6.8757119 | 6.91395 | 6.8757119 | 0 |
| 1734825420 | 6.8757119 | -0.02 | -0.32 | 6.8757119 | 6.9023922 | 6.8757119 | 0 |
| 1734739020 | 6.8975 | 0.02 | 0.34 | 6.8756327 | 6.9168797 | 6.8657 | 0 |
| 1734652620 | 6.8739 | -0.03 | -0.50 | 6.91125 | 6.9177 | 6.8648973 | 0 |
| 1734566220 | 6.9084276 | -0.04 | -0.53 | 6.94655 | 6.9478 | 6.8967 | 0 |
| 1734479820 | 6.9448999 | 0.01 | 0.09 | 6.9386 | 6.9613 | 6.8453735 | 0 |
| 1734393420 | 6.9387 | -0.05 | -0.77 | 6.99325 | 6.9973 | 6.9182891 | 0 |
| 1734307020 | 6.9922281 | 0.02 | 0.30 | 6.9709995 | 7.0043 | 6.9709995 | 0 |
| 1734220620 | 6.97128 | 0 | 0.00 | 6.97128 | 6.97128 | 6.97128 | 0 |
| 1734134220 | 6.97128 | -0.05 | -0.66 | 7.01765 | 7.0241 | 6.97128 | 0 |
| 1734047820 | 7.0173448 | 0.02 | 0.24 | 6.9993135 | 7.0402304 | 6.9731135 | 0 |
| 1733961420 | 7.0006 | 0.01 | 0.14 | 6.9903 | 7.0025 | 6.9504 | 0 |
| 1733875020 | 6.9910541 | -0.03 | -0.49 | 7.0255812 | 7.0163 | 6.9354766 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
