Australian Dollar vs South African Rand (AUDZAR)
FX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.112777 | 0.969726580218 | 11.629773 | 11.81126 | 11.58061 | 0 | 0 | FX |
| 4 | 0.4143 | 3.65722860989 | 11.32825 | 11.81126 | 11.306354 | 0 | 0 | FX |
| 12 | -0.0908 | -0.767322862926 | 11.83335 | 11.881654 | 11.253237 | 0 | 0 | FX |
| 26 | -0.49845 | -4.07197124418 | 12.241 | 12.38963 | 11.253237 | 0 | 0 | FX |
| 52 | -0.72805 | -5.83813128478 | 12.4706 | 12.736736 | 7.4E-6 | 0 | 0 | FX |
| 156 | 0.55848 | 4.99353097754 | 11.18407 | 13.0768 | 7.4E-6 | 0 | 0 | FX |
| 260 | 1.9933 | 20.4456753084 | 9.74925 | 13.0768 | 7.4E-6 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736467020 | 11.7241 | -0.02 | -0.21 | 11.751913 | 11.74695 | 11.672806 | 0 |
| 1736380620 | 11.7488 | 0.1 | 0.83 | 11.6569 | 11.765 | 11.642812 | 0 |
| 1736294220 | 11.65225 | 0.06 | 0.54 | 11.594152 | 11.686101 | 11.61575 | 0 |
| 1736207820 | 11.5893 | -0.09 | -0.73 | 11.67625 | 11.70975 | 11.58061 | 0 |
| 1736121420 | 11.67445 | 0.05 | 0.41 | 11.627137 | 11.6876 | 11.619961 | 0 |
| 1736035020 | 11.627137 | 0.01 | 0.06 | 11.620437 | 11.627137 | 11.619961 | 0 |
| 1735948620 | 11.620437 | -0 | -0.03 | 11.63 | 11.698083 | 11.59765 | 0 |
| 1735862220 | 11.62345 | -0.06 | -0.50 | 11.679 | 11.70615 | 11.589842 | 0 |
| 1735775820 | 11.682032 | -0.01 | -0.08 | 11.6405 | 11.689556 | 11.6065 | 0 |
| 1735689420 | 11.69145 | 0 | 0.00 | 11.69145 | 11.69145 | 11.69145 | 0 |
| 1735603020 | 11.69145 | 0.06 | 0.50 | 11.63675 | 11.73775 | 11.625716 | 0 |
| 1735516620 | 11.63295 | 0.01 | 0.11 | 11.620688 | 11.657563 | 11.5931 | 0 |
| 1735430220 | 11.620688 | -0.01 | -0.06 | 11.627138 | 11.627138 | 11.598367 | 0 |
| 1735343760 | 11.627138 | -0.1 | -0.88 | 11.73095 | 11.71145 | 11.569535 | 0 |
| 1735257420 | 11.730331 | 0.04 | 0.37 | 11.6732 | 11.765476 | 11.57125 | 0 |
| 1735171020 | 11.687608 | 0.03 | 0.28 | 11.65775 | 11.70631 | 11.629259 | 0 |
| 1735084620 | 11.65505 | 0.07 | 0.63 | 11.5815 | 11.679874 | 11.543 | 0 |
| 1734998220 | 11.58155 | 0.14 | 1.20 | 11.4462 | 11.62775 | 11.43677 | 0 |
| 1734911820 | 11.44405 | -0.01 | -0.09 | 11.454223 | 11.48995 | 11.4055 | 0 |
| 1734825420 | 11.454223 | 0.03 | 0.30 | 11.420098 | 11.454223 | 11.420098 | 0 |
| 1734739020 | 11.420098 | -0.05 | -0.48 | 11.473 | 11.4984 | 11.344856 | 0 |
| 1734652620 | 11.47505 | 0.1 | 0.86 | 11.384222 | 11.5273 | 11.35335 | 0 |
| 1734566220 | 11.376921 | -0.09 | -0.82 | 11.47149 | 11.436249 | 11.366918 | 0 |
| 1734479820 | 11.47126 | 0.09 | 0.76 | 11.38585 | 11.526796 | 11.3325 | 0 |
| 1734393420 | 11.3845 | 0.01 | 0.05 | 11.368519 | 11.393461 | 11.339875 | 0 |
| 1734307020 | 11.3783 | 0.04 | 0.37 | 11.374604 | 11.4179 | 11.3464 | 0 |
| 1734220620 | 11.336449 | 0 | 0.00 | 11.336449 | 11.336449 | 11.336449 | 0 |
| 1734134220 | 11.336449 | 0 | 0.03 | 11.328542 | 11.431202 | 11.306354 | 0 |
| 1734047820 | 11.333542 | 0.03 | 0.30 | 11.2984 | 11.379125 | 11.253237 | 0 |
| 1733961420 | 11.2995 | -0.06 | -0.53 | 11.357548 | 11.37041 | 11.258055 | 0 |
| 1733875020 | 11.359215 | -0.09 | -0.78 | 11.450608 | 11.4435 | 11.265546 | 0 |
| 1733788620 | 11.44825 | -0.06 | -0.54 | 11.5331 | 11.52754 | 11.432178 | 0 |
| 1733702220 | 11.510137 | 0 | 0.00 | 11.510137 | 11.510137 | 11.510137 | 0 |
| 1733615820 | 11.510137 | 0 | 0.00 | 11.510137 | 11.510137 | 11.510137 | 0 |
| 1733529420 | 11.510137 | -0.11 | -0.98 | 11.62695 | 11.6 | 11.4793 | 0 |
| 1733443020 | 11.62445 | -0.06 | -0.50 | 11.68465 | 11.68855 | 11.60005 | 0 |
| 1733356620 | 11.683 | -0.06 | -0.54 | 11.744741 | 11.7043 | 11.6198 | 0 |
| 1733270220 | 11.7469 | 0 | 0.03 | 11.7437 | 11.772793 | 11.7118 | 0 |
| 1733183820 | 11.74325 | -0.02 | -0.20 | 11.7708 | 11.8192 | 11.73205 | 0 |
| 1733097420 | 11.76725 | 0.01 | 0.11 | 11.765112 | 11.821 | 11.733561 | 0 |
| 1733011020 | 11.754136 | -0.01 | -0.08 | 11.763462 | 11.77369 | 11.754136 | 0 |
| 1732924620 | 11.763462 | -0.01 | -0.10 | 11.777216 | 11.786941 | 11.725769 | 0 |
| 1732838220 | 11.77505 | -0.04 | -0.35 | 11.819 | 11.875168 | 11.75575 | 0 |
| 1732751820 | 11.816518 | 0.04 | 0.31 | 11.783824 | 11.840718 | 11.731986 | 0 |
| 1732665420 | 11.78005 | 0.08 | 0.72 | 11.6974 | 11.79325 | 11.731487 | 0 |
| 1732579020 | 11.6953 | -0.09 | -0.77 | 11.78115 | 11.786017 | 11.658031 | 0 |
| 1732492620 | 11.785543 | 0 | 0.00 | 11.785543 | 11.785543 | 11.785543 | 0 |
| 1732406220 | 11.785543 | 0.01 | 0.05 | 11.779499 | 11.787913 | 11.779499 | 0 |
| 1732319820 | 11.779499 | -0.01 | -0.08 | 11.795302 | 11.797113 | 11.715808 | 0 |
| 1732233420 | 11.788758 | -0.01 | -0.10 | 11.8007 | 11.84865 | 11.726166 | 0 |
| 1732147020 | 11.80055 | -0 | -0.02 | 11.795117 | 11.825772 | 11.741444 | 0 |
| 1732060620 | 11.80275 | 0.12 | 1.06 | 11.681081 | 11.81618 | 11.67615 | 0 |
| 1731974220 | 11.679479 | -0.07 | -0.62 | 11.75695 | 11.735046 | 11.6577 | 0 |
| 1731887820 | 11.7525 | 0 | 0.03 | 11.748867 | 11.787097 | 11.736885 | 0 |
| 1731801420 | 11.748867 | 0 | 0.00 | 11.748682 | 11.748867 | 11.748867 | 0 |
| 1731715020 | 11.748667 | -0.05 | -0.45 | 11.80125 | 11.822375 | 11.724503 | 0 |
| 1731628620 | 11.8021 | -0.04 | -0.31 | 11.8392 | 11.881654 | 11.7512 | 0 |
| 1731542220 | 11.83855 | 0.01 | 0.09 | 11.8287 | 11.856 | 11.7159 | 0 |
| 1731455820 | 11.828476 | 0.04 | 0.34 | 11.787462 | 11.8697 | 11.7615 | 0 |
| 1731369420 | 11.787932 | 0.18 | 1.57 | 11.6037 | 11.8167 | 11.57685 | 0 |
| 1731283020 | 11.605472 | 0.02 | 0.18 | 11.568261 | 11.62985 | 11.56755 | 0 |
| 1731196620 | 11.5844 | 0 | 0.00 | 11.5844 | 11.5844 | 11.5844 | 0 |
| 1731110220 | 11.5844 | 0.03 | 0.26 | 11.5527 | 11.6217 | 11.530173 | 0 |
| 1731023820 | 11.554683 | -0.06 | -0.48 | 11.607819 | 11.65665 | 11.53055 | 0 |
| 1730937420 | 11.610433 | 0.05 | 0.45 | 11.555443 | 11.6639 | 11.555778 | 0 |
| 1730851020 | 11.558172 | 0.02 | 0.21 | 11.5267 | 11.5886 | 11.523392 | 0 |
| 1730764620 | 11.534297 | -0.07 | -0.57 | 11.597397 | 11.601385 | 11.525408 | 0 |
| 1730678220 | 11.6008 | 0.02 | 0.16 | 11.581831 | 11.66615 | 11.561537 | 0 |
| 1730591820 | 11.581831 | -0 | -0.01 | 11.582431 | 11.582431 | 11.533662 | 0 |
| 1730505420 | 11.582431 | 0 | 0.02 | 11.57505 | 11.595372 | 11.53495 | 0 |
| 1730419020 | 11.57995 | -0.02 | -0.20 | 11.601882 | 11.678646 | 11.55625 | 0 |
| 1730332620 | 11.602786 | 0.02 | 0.14 | 11.58535 | 11.664058 | 11.53525 | 0 |
| 1730246220 | 11.586538 | -0.07 | -0.56 | 11.651683 | 11.6574 | 11.572656 | 0 |
| 1730159820 | 11.651991 | -0.01 | -0.12 | 11.665 | 11.75828 | 11.636501 | 0 |
| 1730073420 | 11.665998 | -0 | -0.02 | 11.668614 | 11.70105 | 11.6433 | 0 |
| 1729986960 | 11.668614 | 0 | 0.00 | 11.668614 | 11.668614 | 11.668614 | 0 |
| 1729900620 | 11.668614 | -0.05 | -0.42 | 11.71875 | 11.73325 | 11.651566 | 0 |
| 1729814220 | 11.7175 | -0.09 | -0.73 | 11.80255 | 11.8288 | 11.70875 | 0 |
| 1729727820 | 11.80395 | 0.08 | 0.72 | 11.716858 | 11.85005 | 11.67735 | 0 |
| 1729641420 | 11.7194 | -0 | -0.00 | 11.721 | 11.7762 | 11.693947 | 0 |
| 1729555020 | 11.719415 | -0.09 | -0.78 | 11.812403 | 11.819 | 11.7141 | 0 |
| 1729468620 | 11.811917 | 0.01 | 0.12 | 11.797772 | 11.8264 | 11.763 | 0 |
| 1729382220 | 11.797772 | -0.01 | -0.04 | 11.802923 | 11.802923 | 11.796668 | 0 |
| 1729295820 | 11.802923 | -0.03 | -0.27 | 11.83335 | 11.834938 | 11.773241 | 0 |
| 1729209420 | 11.834405 | 0.07 | 0.60 | 11.76255 | 11.8952 | 11.79926 | 0 |
| 1729123020 | 11.764124 | -0.03 | -0.29 | 11.791834 | 11.80005 | 11.7299 | 0 |
| 1729036620 | 11.79795 | -0 | -0.02 | 11.8059 | 11.849615 | 11.777005 | 0 |
| 1728950220 | 11.80015 | 0.05 | 0.40 | 11.751729 | 11.83235 | 11.72945 | 0 |
| 1728863820 | 11.7537 | -0 | -0.01 | 11.743396 | 11.7775 | 11.7146 | 0 |
| 1728777420 | 11.75479 | 0 | 0.00 | 11.75479 | 11.75479 | 11.75479 | 0 |
| 1728691020 | 11.75479 | -0.06 | -0.48 | 11.812838 | 11.8086 | 11.730551 | 0 |
| 1728604620 | 11.81105 | -0.05 | -0.40 | 11.856678 | 11.898856 | 11.7739 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
