Australian Dollar vs Swedish Krona (AUDSEK)
FX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0313 | -0.437584755833 | 7.1529 | 7.1847832 | 6.9607588 | 0 | 0 | FX |
| 4 | 0.14435 | 2.06886667383 | 6.97725 | 7.1847832 | 6.955117 | 0 | 0 | FX |
| 12 | -0.02675 | -0.374212230795 | 7.14835 | 7.2211811 | 6.8832 | 0 | 0 | FX |
| 26 | 0.2196 | 3.18168646769 | 6.902 | 7.2211811 | 6.6936567 | 0 | 0 | FX |
| 52 | 0.12886 | 1.8427683569 | 6.99274 | 7.2392494 | 0.0016314 | 0 | 0 | FX |
| 156 | 0.7334902 | 11.4821163531 | 6.3881098 | 7.5548265 | 0.0016314 | 0 | 0 | FX |
| 260 | 0.5094 | 7.7039411996 | 6.6122 | 24.009135 | 0.0016314 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721692620 | 7.1226056 | -0.01 | -0.15 | 7.13165 | 7.1287 | 7.0971 | 0 |
| 1721606220 | 7.1333988 | -0 | -0.07 | 7.1219931 | 7.146 | 7.08455 | 0 |
| 1721519820 | 7.1383 | 0 | 0.00 | 7.1383 | 7.1383 | 7.1383 | 0 |
| 1721433420 | 7.1383 | 0.03 | 0.48 | 7.1036382 | 7.1566 | 7.1131 | 0 |
| 1721347020 | 7.1045202 | 0 | 0.06 | 7.0990624 | 7.1295 | 6.9607588 | 0 |
| 1721260620 | 7.100087 | -0.03 | -0.37 | 7.12655 | 7.1483 | 7.0737 | 0 |
| 1721174220 | 7.1263 | -0.04 | -0.62 | 7.171 | 7.1651 | 7.1184838 | 0 |
| 1721087820 | 7.1709 | 0.02 | 0.28 | 7.1529 | 7.1847832 | 7.1435 | 0 |
| 1721001420 | 7.1511501 | 0.01 | 0.10 | 7.1442786 | 7.1558 | 7.1004 | 0 |
| 1720915020 | 7.143781 | 0.03 | 0.36 | 7.1177199 | 7.143781 | 7.1177199 | 0 |
| 1720828620 | 7.117997 | 0.01 | 0.17 | 7.1077106 | 7.1827397 | 7.0937 | 0 |
| 1720742220 | 7.1056959 | -0.02 | -0.21 | 7.1213854 | 7.1304125 | 7.078357 | 0 |
| 1720655820 | 7.120781 | 0.01 | 0.10 | 7.1139508 | 7.1229 | 7.1014942 | 0 |
| 1720569420 | 7.1134 | -0.02 | -0.33 | 7.1374821 | 7.1841644 | 7.0777 | 0 |
| 1720483020 | 7.137171 | 0.06 | 0.80 | 7.0799852 | 7.1829004 | 7.0667 | 0 |
| 1720396620 | 7.0806731 | 0.01 | 0.19 | 7.0737929 | 7.0960662 | 7.0669487 | 0 |
| 1720310220 | 7.0671971 | -0.09 | -1.25 | 7.0603592 | 7.157 | 7.0603592 | 0 |
| 1720223820 | 7.157 | 0.09 | 1.29 | 7.0645 | 7.1591 | 7.0419573 | 0 |
| 1720137420 | 7.06595 | 0.03 | 0.39 | 7.0440102 | 7.0936579 | 7.0403 | 0 |
| 1720051020 | 7.0385617 | -0.01 | -0.17 | 7.0443697 | 7.0703 | 7.0331 | 0 |
| 1719964620 | 7.0503708 | -0.02 | -0.29 | 7.0669304 | 7.0897158 | 7.0419354 | 0 |
| 1719878220 | 7.0705912 | 0.02 | 0.23 | 7.05845 | 7.0981786 | 7.0238608 | 0 |
| 1719791820 | 7.0543329 | -0.03 | -0.42 | 7.0905575 | 7.0702736 | 7.0461201 | 0 |
| 1719705420 | 7.0844095 | 0 | 0.00 | 7.0844095 | 7.0844095 | 7.0844095 | 0 |
| 1719619020 | 7.0844095 | 0.02 | 0.24 | 7.0662 | 7.0968 | 7.0405971 | 0 |
| 1719532620 | 7.0672 | 0.04 | 0.51 | 7.03135 | 7.0963009 | 7.0338 | 0 |
| 1719446220 | 7.0311 | 0.05 | 0.65 | 6.98535 | 7.0572 | 7.012 | 0 |
| 1719359820 | 6.9854 | 0.01 | 0.20 | 6.9716323 | 6.9934704 | 6.9594 | 0 |
| 1719273420 | 6.9711413 | -0 | -0.07 | 6.97725 | 6.9905 | 6.955117 | 0 |
| 1719187020 | 6.9761141 | -0.03 | -0.36 | 6.9782 | 7.003 | 6.9695314 | 0 |
| 1719100620 | 7.0013708 | 0 | 0.00 | 7.0013708 | 7.0013708 | 7.0013708 | 0 |
| 1719014220 | 7.0013708 | 0.01 | 0.12 | 6.9925058 | 7.0228 | 6.9738496 | 0 |
| 1718927820 | 6.9931086 | 0.02 | 0.34 | 6.96955 | 7.0433834 | 6.9414451 | 0 |
| 1718841420 | 6.9694 | 0.02 | 0.24 | 6.9556 | 6.9815 | 6.946 | 0 |
| 1718755020 | 6.9529 | 0.02 | 0.31 | 6.9309 | 6.95805 | 6.9121237 | 0 |
| 1718668620 | 6.93125 | -0.03 | -0.39 | 6.958063 | 6.97 | 6.9249 | 0 |
| 1718582220 | 6.958515 | 0.01 | 0.09 | 6.9698281 | 6.97415 | 6.9522047 | 0 |
| 1718495820 | 6.9522047 | -0.04 | -0.51 | 6.9522047 | 6.9698281 | 6.9522047 | 0 |
| 1718409420 | 6.9878 | 0.03 | 0.50 | 6.9519614 | 7.0736668 | 6.9309118 | 0 |
| 1718323020 | 6.953239 | 0.03 | 0.50 | 6.91995 | 7.0388764 | 6.8927 | 0 |
| 1718236620 | 6.9186308 | -0.01 | -0.15 | 6.9281891 | 6.9999691 | 6.8832 | 0 |
| 1718150220 | 6.9292 | 0 | 0.05 | 6.9253932 | 6.9408 | 6.8838417 | 0 |
| 1718063820 | 6.9256263 | -0.03 | -0.38 | 6.9556037 | 6.958464 | 6.9087 | 0 |
| 1717977420 | 6.9522 | -0.01 | -0.11 | 6.9211717 | 6.9673664 | 6.899409 | 0 |
| 1717891020 | 6.9598 | 0 | 0.00 | 6.9598 | 6.9598 | 6.9598 | 0 |
| 1717804620 | 6.9598 | 0.03 | 0.44 | 6.9308035 | 6.9619 | 6.9003247 | 0 |
| 1717718220 | 6.9293099 | 0.01 | 0.21 | 6.9184507 | 6.9665 | 6.8915 | 0 |
| 1717631820 | 6.9149604 | -0.02 | -0.22 | 6.9264858 | 6.9548225 | 6.8981737 | 0 |
| 1717545420 | 6.9302 | -0.03 | -0.48 | 6.9634217 | 6.9626695 | 6.9276335 | 0 |
| 1717459020 | 6.9633369 | -0.04 | -0.58 | 7.0056021 | 7.0017 | 6.9203456 | 0 |
| 1717372620 | 7.0038232 | -0 | -0.02 | 7.0058 | 7.01145 | 6.98975 | 0 |
| 1717286220 | 7.0049055 | -0.01 | -0.16 | 7.0136246 | 7.0162 | 7.0049055 | 0 |
| 1717199820 | 7.0162 | -0.01 | -0.07 | 7.0223 | 7.0427966 | 6.9883 | 0 |
| 1717113420 | 7.0212 | -0.04 | -0.55 | 7.06115 | 7.1181228 | 7.0184264 | 0 |
| 1717027020 | 7.06025 | 0.03 | 0.37 | 7.036279 | 7.0667 | 7.0002355 | 0 |
| 1716940620 | 7.0343055 | -0.03 | -0.39 | 7.0635132 | 7.0684572 | 7.0152 | 0 |
| 1716854220 | 7.0622 | -0.01 | -0.11 | 7.0625723 | 7.0877942 | 7.0236136 | 0 |
| 1716767820 | 7.0696921 | 0 | 0.00 | 7.0696921 | 7.0696921 | 7.0696921 | 0 |
| 1716681420 | 7.0696921 | 0 | 0.00 | 7.0696921 | 7.0696921 | 7.0696921 | 0 |
| 1716595020 | 7.0696921 | -0.02 | -0.27 | 7.0898318 | 7.1192556 | 7.0538 | 0 |
| 1716508620 | 7.088818 | -0.02 | -0.26 | 7.1078694 | 7.1155 | 7.085 | 0 |
| 1716422220 | 7.1070052 | -0.02 | -0.32 | 7.129953 | 7.1531 | 7.0979085 | 0 |
| 1716335820 | 7.1296558 | 0 | 0.07 | 7.12695 | 7.1412 | 7.1033 | 0 |
| 1716249420 | 7.1247846 | -0.05 | -0.64 | 7.1706 | 7.1821 | 7.0948111 | 0 |
| 1716163020 | 7.1706 | 0.02 | 0.23 | 7.1632903 | 7.1767 | 7.14865 | 0 |
| 1716076620 | 7.154205 | -0.02 | -0.25 | 7.1791558 | 7.1791558 | 7.154205 | 0 |
| 1715990220 | 7.1721742 | 0.01 | 0.19 | 7.1594 | 7.1768 | 7.1406 | 0 |
| 1715903820 | 7.1583 | 0.02 | 0.30 | 7.13605 | 7.1626 | 7.1168 | 0 |
| 1715817420 | 7.1368147 | -0.02 | -0.33 | 7.1568287 | 7.1898786 | 7.1288 | 0 |
| 1715731020 | 7.16055 | -0 | -0.05 | 7.1657681 | 7.1876651 | 7.0798 | 0 |
| 1715644620 | 7.1642 | 0 | 0.05 | 7.1576 | 7.2092806 | 7.14855 | 0 |
| 1715558220 | 7.1604 | -0.01 | -0.16 | 7.16095 | 7.1721512 | 7.14895 | 0 |
| 1715471820 | 7.1721512 | -0.02 | -0.31 | 7.1721512 | 7.1948 | 7.1721512 | 0 |
| 1715385420 | 7.1948 | 0.02 | 0.25 | 7.17735 | 7.203685 | 7.1506 | 0 |
| 1715299020 | 7.1771557 | -0 | -0.01 | 7.17735 | 7.2211811 | 7.1675 | 0 |
| 1715212620 | 7.1778524 | 0.02 | 0.21 | 7.1625654 | 7.1933516 | 7.1407 | 0 |
| 1715126220 | 7.1625452 | -0 | -0.00 | 7.1620705 | 7.1758029 | 7.1213518 | 0 |
| 1715039820 | 7.1625861 | 0.01 | 0.15 | 7.15135 | 7.1852952 | 7.138 | 0 |
| 1714953420 | 7.1520858 | 0.01 | 0.17 | 7.1594 | 7.16955 | 7.1396175 | 0 |
| 1714867020 | 7.1396175 | 0.01 | 0.09 | 7.1396175 | 7.1396175 | 7.1396175 | 0 |
| 1714780620 | 7.1335 | -0 | -0.03 | 7.1361 | 7.183106 | 7.1136259 | 0 |
| 1714694220 | 7.1357387 | 0 | 0.06 | 7.1305585 | 7.1522 | 7.1179 | 0 |
| 1714607820 | 7.131492 | -0 | -0.07 | 7.1345174 | 7.1555245 | 7.1085968 | 0 |
| 1714521420 | 7.1364033 | -0.04 | -0.55 | 7.17455 | 7.1762 | 7.1090132 | 0 |
| 1714435020 | 7.1760244 | 0.05 | 0.71 | 7.14835 | 7.1853521 | 7.1402184 | 0 |
| 1714263180 | 7.1251 | 0 | 0.00 | 7.1251 | 7.1251 | 7.1251 | 0 |
| 1714176780 | 7.1251 | 0 | 0.00 | 7.1251 | 7.1251 | 7.1251 | 0 |
| 1714175820 | 7.1251 | 0.02 | 0.34 | 7.09805 | 7.160044 | 7.0550713 | 0 |
| 1714089420 | 7.1008692 | 0.03 | 0.43 | 7.0742692 | 7.1185786 | 7.0671299 | 0 |
| 1714003020 | 7.0705732 | 0.05 | 0.76 | 7.0173 | 7.092 | 7.0397082 | 0 |
| 1713916620 | 7.0173089 | -0 | -0.07 | 7.024212 | 7.0442352 | 6.9967673 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
