Pound Sterling vs Australian Dollar (GBPAUD)
FX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.00137 | -0.0702202198354 | 1.951005 | 1.9604125 | 1.923215 | 0 | 0 | FX |
| 4 | 0.004675 | 0.240364840408 | 1.94496 | 1.97631 | 1.921975 | 0 | 0 | FX |
| 12 | 0.050485 | 2.65829450017 | 1.89915 | 5.6609 | 1.882215 | 0 | 0 | FX |
| 26 | 0.016965 | 0.877801176611 | 1.93267 | 5.6609 | 1.882215 | 0 | 0 | FX |
| 52 | 0.047915 | 2.5195612393 | 1.90172 | 5.6609 | 0.89605 | 0 | 0 | FX |
| 156 | 0.0662217 | 3.51604716819 | 1.8834133 | 97.0735 | 0.89605 | 0 | 0 | FX |
| 260 | 0.119835 | 6.54907640179 | 1.8298 | 97.0735 | 0.008874 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727308620 | 1.951965 | 0.01 | 0.39 | 1.944215 | 1.954515 | 1.9428 | 0 |
| 1727222220 | 1.944425 | -0.01 | -0.46 | 1.95346 | 1.95732 | 1.9412593 | 0 |
| 1727135820 | 1.95332 | -0 | -0.09 | 1.95489 | 1.955065 | 1.94572 | 0 |
| 1727049420 | 1.95509 | -0 | -0.16 | 1.9581769 | 1.96102 | 1.9528161 | 0 |
| 1726963020 | 1.9581769 | -0 | -0.04 | 1.9581769 | 1.9581769 | 1.9517914 | 0 |
| 1726876620 | 1.9589 | 0.01 | 0.45 | 1.950505 | 1.9604125 | 1.923215 | 0 |
| 1726790220 | 1.950049 | -0 | -0.09 | 1.951065 | 1.9507 | 1.939525 | 0 |
| 1726703820 | 1.951795 | 0 | 0.24 | 1.947725 | 1.956225 | 1.942785 | 0 |
| 1726617420 | 1.947115 | -0.01 | -0.48 | 1.956405 | 1.9584 | 1.940655 | 0 |
| 1726531020 | 1.95651 | -0 | -0.01 | 1.956385 | 1.960845 | 1.9528173 | 0 |
| 1726444620 | 1.956645 | -0 | -0.04 | 1.9545535 | 1.95988 | 1.9533253 | 0 |
| 1726358220 | 1.9573959 | 0 | 0.00 | 1.9573959 | 1.9573959 | 1.9573959 | 0 |
| 1726271820 | 1.9573959 | 0.01 | 0.27 | 1.952305 | 1.9632 | 1.9537964 | 0 |
| 1726185420 | 1.9521 | -0 | -0.07 | 1.953325 | 1.957985 | 1.9491918 | 0 |
| 1726099020 | 1.953565 | -0.01 | -0.66 | 1.965925 | 1.9702 | 1.9522763 | 0 |
| 1726012620 | 1.9665 | 0 | 0.16 | 1.96305 | 1.9694 | 1.95937 | 0 |
| 1725926220 | 1.9633 | -0.01 | -0.28 | 1.96898 | 1.967905 | 1.961 | 0 |
| 1725839820 | 1.96878 | -0 | -0.02 | 1.9690831 | 1.9706004 | 1.96585 | 0 |
| 1725753420 | 1.9690831 | 0 | 0.02 | 1.9673353 | 1.9706004 | 1.9673353 | 0 |
| 1725667020 | 1.9687555 | 0.01 | 0.71 | 1.95494 | 1.97631 | 1.953305 | 0 |
| 1725580620 | 1.954945 | -0 | -0.12 | 1.95727 | 1.958485 | 1.95421 | 0 |
| 1725494220 | 1.95721 | 0 | 0.18 | 1.953035 | 1.96256 | 1.931365 | 0 |
| 1725407820 | 1.9536 | 0.02 | 0.89 | 1.936065 | 1.9562 | 1.9433 | 0 |
| 1725321420 | 1.936275 | -0 | -0.23 | 1.940025 | 1.942455 | 1.921975 | 0 |
| 1725235020 | 1.9406714 | 0 | 0.00 | 1.9406714 | 1.9406714 | 1.9406714 | 0 |
| 1725148620 | 1.9406714 | 0 | 0.00 | 1.9406714 | 1.9406714 | 1.9406714 | 0 |
| 1725062220 | 1.9406714 | 0 | 0.17 | 1.937405 | 1.942825 | 1.9341 | 0 |
| 1724975820 | 1.937295 | -0.01 | -0.40 | 1.944915 | 1.9436 | 1.930685 | 0 |
| 1724889420 | 1.945095 | -0.01 | -0.41 | 1.952935 | 1.9511 | 1.94315 | 0 |
| 1724803020 | 1.953005 | 0.01 | 0.28 | 1.94769 | 1.96011 | 1.9439 | 0 |
| 1724716620 | 1.9476 | 0 | 0.05 | 1.946825 | 1.950545 | 1.9450328 | 0 |
| 1724630220 | 1.94655 | 0 | 0.13 | 1.9430088 | 1.9479 | 1.9415184 | 0 |
| 1724543820 | 1.944115 | -0 | -0.04 | 1.9441334 | 1.9449007 | 1.9430088 | 0 |
| 1724457420 | 1.9449007 | -0.01 | -0.39 | 1.95257 | 1.952915 | 1.943 | 0 |
| 1724371020 | 1.952435 | 0.01 | 0.67 | 1.939985 | 1.955585 | 1.93858 | 0 |
| 1724284620 | 1.93946 | 0.01 | 0.39 | 1.931845 | 1.94604 | 1.9298213 | 0 |
| 1724198220 | 1.931995 | 0 | 0.17 | 1.929025 | 1.93743 | 1.930195 | 0 |
| 1724111820 | 1.928785 | -0.01 | -0.58 | 1.940095 | 1.941245 | 1.9278 | 0 |
| 1724025420 | 1.94012 | -0 | -0.02 | 1.9406033 | 1.945285 | 1.9343262 | 0 |
| 1723939020 | 1.9406033 | -0 | -0.09 | 1.9406033 | 1.9454161 | 1.9406033 | 0 |
| 1723852620 | 1.9422569 | -0 | -0.13 | 1.94465 | 1.9521 | 1.9388136 | 0 |
| 1723766220 | 1.94472 | 0 | 0.07 | 1.9437 | 1.955515 | 1.9371087 | 0 |
| 1723679820 | 1.9434 | 0.01 | 0.27 | 1.938215 | 1.9474 | 1.882215 | 0 |
| 1723593420 | 1.93825 | -0 | -0.05 | 1.93915 | 1.959605 | 1.9358 | 0 |
| 1723507020 | 1.9393 | -0 | -0.08 | 1.940715 | 1.9512 | 1.928485 | 0 |
| 1723420620 | 1.9407696 | -0 | -0.03 | 1.9413277 | 1.94444 | 1.9356582 | 0 |
| 1723334220 | 1.9413277 | 0.01 | 0.26 | 1.935559 | 1.9413277 | 1.935559 | 0 |
| 1723247820 | 1.9362582 | 0 | 0.13 | 1.933875 | 1.942965 | 1.919805 | 0 |
| 1723161420 | 1.933735 | -0.01 | -0.64 | 1.94602 | 1.940485 | 1.9312226 | 0 |
| 1723075020 | 1.946145 | -0 | -0.08 | 1.947245 | 1.9503676 | 1.93305 | 0 |
| 1722988620 | 1.947765 | -0.01 | -0.74 | 1.96263 | 1.96775 | 1.941515 | 0 |
| 1722902220 | 1.96233 | -0.01 | -0.30 | 1.96799 | 2.003975 | 1.961 | 0 |
| 1722815820 | 1.968205 | 0 | 0.08 | 1.9665532 | 1.9687 | 1.9503579 | 0 |
| 1722729420 | 1.9665532 | 0 | 0.01 | 1.9665532 | 1.9665532 | 1.9663132 | 0 |
| 1722643020 | 1.9663132 | 0.01 | 0.33 | 1.96013 | 1.9683 | 1.93038 | 0 |
| 1722556620 | 1.95982 | -0 | -0.18 | 1.962845 | 1.970805 | 1.953035 | 0 |
| 1722470220 | 1.96327 | 0 | 0.04 | 1.962945 | 1.9811 | 1.962255 | 0 |
| 1722383820 | 1.9625 | -0 | -0.02 | 1.962925 | 1.97545 | 1.9590453 | 0 |
| 1722297420 | 1.962875 | -0 | -0.03 | 1.963475 | 1.967475 | 1.9568 | 0 |
| 1722211020 | 1.9634 | 0 | 0.22 | 1.959029 | 1.9653618 | 1.959029 | 0 |
| 1722124620 | 1.959029 | -0.01 | -0.37 | 1.9653233 | 1.9663343 | 1.959029 | 0 |
| 1722038220 | 1.9663343 | 0 | 0.04 | 1.965625 | 1.9700361 | 1.959 | 0 |
| 1721951820 | 1.965615 | 0 | 0.19 | 1.962055 | 1.9765 | 1.963 | 0 |
| 1721865420 | 1.961985 | 0.01 | 0.55 | 1.950915 | 1.967605 | 1.951865 | 0 |
| 1721779020 | 1.951195 | 0 | 0.18 | 1.94792 | 1.952635 | 1.9453968 | 0 |
| 1721692620 | 1.94767 | 0.02 | 0.82 | 1.9315586 | 1.9479 | 1.9364256 | 0 |
| 1721606220 | 1.9318114 | 0 | 0.00 | 1.9318114 | 1.9318114 | 1.9318114 | 0 |
| 1721519820 | 1.9318114 | 0 | 0.00 | 1.9318114 | 1.9318114 | 1.9318114 | 0 |
| 1721433420 | 1.9318114 | 0 | 0.02 | 1.931615 | 1.9444 | 1.928485 | 0 |
| 1721347020 | 1.93141 | -0 | -0.06 | 1.9327 | 1.950155 | 1.926015 | 0 |
| 1721260620 | 1.932545 | 0 | 0.25 | 1.92783 | 1.9354 | 1.9239 | 0 |
| 1721174220 | 1.92772 | 0.01 | 0.53 | 1.91781 | 1.9285 | 1.9203105 | 0 |
| 1721087820 | 1.91759 | 0 | 0.12 | 1.9152 | 1.9209 | 1.91132 | 0 |
| 1721001420 | 1.9152 | 0 | 0.23 | 1.9107599 | 1.9178896 | 1.9020599 | 0 |
| 1720915020 | 1.9107599 | -0.01 | -0.37 | 1.9178896 | 1.9179522 | 1.9107599 | 0 |
| 1720828620 | 1.9179522 | 0.01 | 0.45 | 1.90903 | 1.93252 | 1.90649 | 0 |
| 1720742220 | 1.90927 | 0.01 | 0.30 | 1.90375 | 1.9149 | 1.89981 | 0 |
| 1720655820 | 1.90361 | 0.01 | 0.34 | 1.89677 | 1.9055 | 1.8959 | 0 |
| 1720569420 | 1.89708 | -0 | -0.19 | 1.90053 | 1.90301 | 1.89483 | 0 |
| 1720483020 | 1.90066 | 0 | 0.13 | 1.89834 | 1.90451 | 1.8968659 | 0 |
| 1720396620 | 1.898185 | -0 | -0.02 | 1.8986414 | 1.901445 | 1.8974 | 0 |
| 1720310220 | 1.8986414 | 0 | 0.03 | 1.8987311 | 1.8987311 | 1.8981103 | 0 |
| 1720223820 | 1.8981103 | 0 | 0.07 | 1.89681 | 1.903815 | 1.8938 | 0 |
| 1720137420 | 1.89672 | -0 | -0.15 | 1.89917 | 1.898815 | 1.8947464 | 0 |
| 1720051020 | 1.89953 | -0 | -0.17 | 1.90247 | 1.90548 | 1.8971 | 0 |
| 1719964620 | 1.9027 | 0 | 0.12 | 1.9002 | 1.90535 | 1.89826 | 0 |
| 1719878220 | 1.90035 | 0.01 | 0.27 | 1.895285 | 1.90343 | 1.89569 | 0 |
| 1719791820 | 1.895215 | 0 | 0.19 | 1.8915826 | 1.9000354 | 1.8915826 | 0 |
| 1719705420 | 1.8915826 | -0 | -0.01 | 1.8915826 | 1.8916878 | 1.8915826 | 0 |
| 1719619020 | 1.8916878 | -0.01 | -0.51 | 1.901435 | 1.9079 | 1.89122 | 0 |
| 1719532620 | 1.901395 | 0 | 0.11 | 1.8992 | 1.9038 | 1.8943633 | 0 |
| 1719446220 | 1.8993 | -0.01 | -0.50 | 1.90901 | 1.90209 | 1.8938 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
