Australian Dollar vs South African Rand (AUDZAR)
FX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.06465 | -0.530252700475 | 12.1923 | 12.38963 | 12.11135 | 0 | 0 | FX |
| 4 | 0.179132 | 1.499198478 | 11.948518 | 12.439824 | 11.9505 | 0 | 0 | FX |
| 12 | -0.1749 | -1.42165648585 | 12.30255 | 12.691 | 11.888477 | 0 | 0 | FX |
| 26 | -0.419449 | -3.34299585904 | 12.547099 | 12.736736 | 7.4E-6 | 0 | 0 | FX |
| 52 | 0.066665 | 0.552732633363 | 12.060985 | 12.7531 | 7.4E-6 | 0 | 0 | FX |
| 156 | 1.4072 | 13.1263146603 | 10.72045 | 13.0768 | 7.4E-6 | 0 | 0 | FX |
| 260 | 2.31865 | 23.6379855235 | 9.809 | 13.0768 | 7.4E-6 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721606220 | 12.216432 | 0 | 0.00 | 12.216432 | 12.216432 | 12.216432 | 0 |
| 1721519820 | 12.216432 | 0 | 0.00 | 12.216432 | 12.216432 | 12.216432 | 0 |
| 1721433420 | 12.216432 | -0.02 | -0.17 | 12.2344 | 12.30515 | 12.208257 | 0 |
| 1721347020 | 12.237035 | -0.02 | -0.17 | 12.25945 | 12.2907 | 12.208991 | 0 |
| 1721260620 | 12.258377 | 0.11 | 0.92 | 12.147091 | 12.28685 | 12.154911 | 0 |
| 1721174220 | 12.146194 | -0.17 | -1.39 | 12.316237 | 12.314631 | 12.136279 | 0 |
| 1721087820 | 12.31755 | 0.13 | 1.04 | 12.1923 | 12.38963 | 12.181147 | 0 |
| 1721001420 | 12.190455 | 0.01 | 0.07 | 12.181992 | 12.2206 | 12.1595 | 0 |
| 1720915020 | 12.181992 | -0.01 | -0.05 | 12.188542 | 12.188542 | 12.138104 | 0 |
| 1720828620 | 12.188542 | 0.01 | 0.12 | 12.17505 | 12.2302 | 12.1463 | 0 |
| 1720742220 | 12.174302 | -0.05 | -0.42 | 12.2264 | 12.266673 | 12.1495 | 0 |
| 1720655820 | 12.22505 | -0.01 | -0.11 | 12.241 | 12.24765 | 12.169568 | 0 |
| 1720569420 | 12.23865 | 0.03 | 0.28 | 12.2051 | 12.265707 | 12.185697 | 0 |
| 1720483020 | 12.2049 | -0.04 | -0.36 | 12.24645 | 12.295991 | 12.187584 | 0 |
| 1720396620 | 12.248762 | -0.02 | -0.17 | 12.270045 | 12.2961 | 12.239193 | 0 |
| 1720310220 | 12.270045 | 0.01 | 0.05 | 12.263845 | 12.270045 | 12.247529 | 0 |
| 1720223820 | 12.263845 | -0.02 | -0.16 | 12.283884 | 12.31545 | 12.227291 | 0 |
| 1720137420 | 12.2831 | -0.08 | -0.65 | 12.367339 | 12.3998 | 12.2724 | 0 |
| 1720051020 | 12.3633 | -0.04 | -0.35 | 12.405948 | 12.429278 | 12.29246 | 0 |
| 1719964620 | 12.4067 | 0.18 | 1.44 | 12.222931 | 12.439824 | 12.194762 | 0 |
| 1719878220 | 12.230324 | 0.18 | 1.53 | 12.0459 | 12.2505 | 11.977872 | 0 |
| 1719791820 | 12.0459 | -0.1 | -0.78 | 12.141069 | 12.277847 | 12.00555 | 0 |
| 1719705420 | 12.141069 | 0 | 0.00 | 12.141069 | 12.141069 | 12.141069 | 0 |
| 1719619020 | 12.141069 | -0.14 | -1.10 | 12.273327 | 12.271738 | 12.06075 | 0 |
| 1719532620 | 12.2761 | 0.18 | 1.50 | 12.078553 | 12.30455 | 12.0824 | 0 |
| 1719446220 | 12.094572 | -0.03 | -0.25 | 12.125178 | 12.26005 | 12.051571 | 0 |
| 1719359820 | 12.12505 | 0.08 | 0.63 | 12.049801 | 12.14005 | 12.036346 | 0 |
| 1719273420 | 12.049068 | 0.1 | 0.85 | 11.948518 | 12.12437 | 11.9505 | 0 |
| 1719187020 | 11.94805 | 0.02 | 0.14 | 11.93106 | 11.98025 | 11.93106 | 0 |
| 1719100620 | 11.93106 | -0 | -0.02 | 11.93356 | 11.93306 | 11.907947 | 0 |
| 1719014220 | 11.93356 | -0.04 | -0.35 | 11.973137 | 11.99935 | 11.888477 | 0 |
| 1718927820 | 11.97585 | 0 | 0.04 | 11.970025 | 12.1143 | 11.955729 | 0 |
| 1718841420 | 11.97135 | -0.04 | -0.37 | 12.016193 | 12.03825 | 11.95785 | 0 |
| 1718755020 | 12.016014 | -0.06 | -0.46 | 12.0707 | 12.11365 | 11.971341 | 0 |
| 1718668620 | 12.072 | -0.1 | -0.83 | 12.147744 | 12.134439 | 12.0284 | 0 |
| 1718582220 | 12.17315 | 0 | 0.00 | 12.17315 | 12.17315 | 12.17315 | 0 |
| 1718495820 | 12.17315 | 0 | 0.00 | 12.17315 | 12.17315 | 12.17315 | 0 |
| 1718409420 | 12.17315 | -0.05 | -0.43 | 12.222701 | 12.24145 | 12.10665 | 0 |
| 1718323020 | 12.225976 | -0.02 | -0.19 | 12.2512 | 12.3044 | 12.1941 | 0 |
| 1718236620 | 12.2494 | -0.01 | -0.11 | 12.259685 | 12.394155 | 12.2268 | 0 |
| 1718150220 | 12.2625 | -0.12 | -0.96 | 12.38105 | 12.385913 | 12.23535 | 0 |
| 1718063820 | 12.3818 | -0.06 | -0.46 | 12.43775 | 12.492693 | 12.3289 | 0 |
| 1717977420 | 12.4385 | -0.04 | -0.28 | 12.47365 | 12.594055 | 12.39975 | 0 |
| 1717891020 | 12.47365 | 0.05 | 0.39 | 12.42525 | 12.47365 | 12.422287 | 0 |
| 1717804620 | 12.42525 | -0.23 | -1.81 | 12.64835 | 12.64485 | 12.388169 | 0 |
| 1717718220 | 12.65435 | 0.05 | 0.37 | 12.60905 | 12.691 | 12.55336 | 0 |
| 1717631820 | 12.608003 | 0.16 | 1.30 | 12.44615 | 12.61565 | 12.42015 | 0 |
| 1717545420 | 12.445672 | 0.05 | 0.40 | 12.4008 | 12.47282 | 12.349928 | 0 |
| 1717459020 | 12.396204 | -0.11 | -0.87 | 12.498088 | 12.533156 | 12.314884 | 0 |
| 1717372620 | 12.505515 | 0 | 0.00 | 12.505515 | 12.505515 | 12.505515 | 0 |
| 1717286220 | 12.505515 | 0 | 0.00 | 12.505515 | 12.505515 | 12.505515 | 0 |
| 1717199820 | 12.505515 | 0.09 | 0.72 | 12.41445 | 12.53715 | 12.4023 | 0 |
| 1717113420 | 12.41578 | 0.21 | 1.69 | 12.20605 | 12.454925 | 12.19505 | 0 |
| 1717027020 | 12.20935 | 0.06 | 0.46 | 12.15335 | 12.21025 | 12.12305 | 0 |
| 1716940620 | 12.153 | -0.07 | -0.54 | 12.22605 | 12.272588 | 12.145217 | 0 |
| 1716854220 | 12.219126 | 0.02 | 0.15 | 12.19548 | 12.3069 | 12.179291 | 0 |
| 1716767820 | 12.200676 | 0 | 0.03 | 12.196912 | 12.21695 | 12.180104 | 0 |
| 1716681420 | 12.196912 | -0.01 | -0.07 | 12.205251 | 12.205251 | 12.191798 | 0 |
| 1716595020 | 12.205251 | 0.01 | 0.09 | 12.193168 | 12.23075 | 12.141497 | 0 |
| 1716508620 | 12.193775 | 0.09 | 0.71 | 12.108555 | 12.2394 | 12.1276 | 0 |
| 1716422220 | 12.107359 | 0.07 | 0.54 | 12.041371 | 12.137675 | 12.04055 | 0 |
| 1716335820 | 12.04185 | -0.08 | -0.64 | 12.119357 | 12.14415 | 12.03325 | 0 |
| 1716249420 | 12.119535 | -0.05 | -0.45 | 12.171767 | 12.20575 | 12.105 | 0 |
| 1716163020 | 12.1743 | 0.02 | 0.14 | 12.109318 | 12.18575 | 12.065131 | 0 |
| 1716076620 | 12.157518 | 0 | 0.00 | 12.157518 | 12.157518 | 12.157518 | 0 |
| 1715990220 | 12.157518 | 0.02 | 0.13 | 12.14496 | 12.178868 | 12.100043 | 0 |
| 1715903820 | 12.14135 | -0.09 | -0.76 | 12.234849 | 12.23115 | 12.1274 | 0 |
| 1715817420 | 12.233868 | 0.05 | 0.38 | 12.1868 | 12.25205 | 12.17255 | 0 |
| 1715731020 | 12.18755 | 0.05 | 0.45 | 12.13365 | 12.21175 | 12.1089 | 0 |
| 1715644620 | 12.13315 | -0.03 | -0.25 | 12.163598 | 12.221817 | 12.10695 | 0 |
| 1715558220 | 12.163401 | -0.01 | -0.06 | 12.170629 | 12.1902 | 12.13615 | 0 |
| 1715471820 | 12.170629 | -0.01 | -0.05 | 12.176229 | 12.234712 | 12.170629 | 0 |
| 1715385420 | 12.176229 | -0.04 | -0.36 | 12.22165 | 12.230019 | 12.150274 | 0 |
| 1715299020 | 12.2207 | 0.01 | 0.05 | 12.219694 | 12.2517 | 12.168582 | 0 |
| 1715212620 | 12.214461 | 0.02 | 0.14 | 12.199855 | 12.275955 | 12.177273 | 0 |
| 1715126220 | 12.196938 | -0.04 | -0.37 | 12.240186 | 12.26565 | 12.161601 | 0 |
| 1715039820 | 12.241658 | -0.02 | -0.13 | 12.254665 | 12.261762 | 12.18845 | 0 |
| 1714953420 | 12.2579 | 0.03 | 0.22 | 12.231276 | 12.2754 | 12.21615 | 0 |
| 1714867020 | 12.231276 | -0 | -0.02 | 12.233276 | 12.231276 | 12.180558 | 0 |
| 1714780620 | 12.233276 | 0.04 | 0.36 | 12.1869 | 12.278215 | 12.174355 | 0 |
| 1714694220 | 12.189461 | 0.07 | 0.54 | 12.120922 | 12.21225 | 12.100989 | 0 |
| 1714607820 | 12.12425 | -0.05 | -0.38 | 12.16175 | 12.1811 | 12.060192 | 0 |
| 1714521420 | 12.170642 | -0.06 | -0.49 | 12.2276 | 12.237084 | 12.105768 | 0 |
| 1714435020 | 12.23105 | -0.07 | -0.60 | 12.30255 | 12.350931 | 12.189241 | 0 |
| 1714348620 | 12.30545 | 0.02 | 0.12 | 12.290226 | 12.402666 | 12.25605 | 0 |
| 1714262220 | 12.290226 | 0 | 0.03 | 12.286826 | 12.435985 | 12.286826 | 0 |
| 1714175820 | 12.286826 | -0.13 | -1.05 | 12.4127 | 12.49045 | 12.257759 | 0 |
| 1714089420 | 12.4172 | -0.08 | -0.63 | 12.497816 | 12.518988 | 12.355 | 0 |
| 1714003020 | 12.49628 | 0.1 | 0.78 | 12.399062 | 12.51745 | 12.42304 | 0 |
| 1713916620 | 12.399435 | 0.02 | 0.17 | 12.3807 | 12.4287 | 12.372386 | 0 |
| 1713830220 | 12.378622 | 0.11 | 0.90 | 12.3049 | 12.3829 | 12.263302 | 0 |
| 1713743820 | 12.268165 | 0 | 0.00 | 12.268165 | 12.268165 | 12.268165 | 0 |
| 1713657420 | 12.268165 | 0 | 0.00 | 12.268165 | 12.268165 | 12.268165 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
