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 | 0.005755 | 0.289210513091 | 1.9899 | 2.010112 | 1.9875605 | 0 | 0 | FX |
| 4 | -0.005515 | -0.275588780563 | 2.00117 | 2.010112 | 1.94778 | 0 | 0 | FX |
| 12 | 0.04485 | 2.29905090463 | 1.950805 | 2.0572027 | 1.91812 | 0 | 0 | FX |
| 26 | 0.027655 | 1.40523373984 | 1.968 | 5.6609 | 1.882215 | 0 | 0 | FX |
| 52 | 0.05498 | 2.83303489765 | 1.940675 | 5.6609 | 1.882215 | 0 | 0 | FX |
| 156 | 0.0822678 | 4.29958975371 | 1.9133872 | 97.0735 | 0.89605 | 0 | 0 | FX |
| 260 | 0.060135 | 3.10691700422 | 1.93552 | 97.0735 | 0.89605 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738713420 | 1.99597 | -0 | -0.17 | 1.999415 | 2.006905 | 1.993845 | 0 |
| 1738627020 | 1.999395 | -0 | -0.06 | 2.00116 | 2.010112 | 1.996565 | 0 |
| 1738540620 | 2.000565 | 0.01 | 0.48 | 1.9976082 | 2.004375 | 1.98883 | 0 |
| 1738454220 | 1.9909531 | 0 | 0.00 | 1.9909531 | 1.9909531 | 1.9909531 | 0 |
| 1738367820 | 1.9909531 | -0.01 | -0.40 | 1.99932 | 1.9998 | 1.9875605 | 0 |
| 1738281420 | 1.99897 | 0 | 0.14 | 1.996195 | 2.0023399 | 1.9956 | 0 |
| 1738195020 | 1.9962 | 0.01 | 0.35 | 1.9899 | 1.999625 | 1.9931447 | 0 |
| 1738108620 | 1.98921 | -0 | -0.00 | 1.98973 | 1.995095 | 1.9865043 | 0 |
| 1738022220 | 1.98927 | 0.01 | 0.65 | 1.979655 | 1.989535 | 1.97845 | 0 |
| 1737935820 | 1.9764889 | 0 | 0.00 | 1.9764889 | 1.9764889 | 1.9764889 | 0 |
| 1737849420 | 1.9764889 | 0 | 0.00 | 1.9764889 | 1.9764889 | 1.9764889 | 0 |
| 1737763020 | 1.9764889 | 0.01 | 0.52 | 1.96625 | 1.9788233 | 1.959765 | 0 |
| 1737676620 | 1.9662122 | 0 | 0.16 | 1.96298 | 1.97 | 1.959448 | 0 |
| 1737590220 | 1.963015 | -0.01 | -0.36 | 1.9698 | 1.9712 | 1.95991 | 0 |
| 1737503820 | 1.970025 | 0.01 | 0.35 | 1.96353 | 1.976195 | 1.964305 | 0 |
| 1737417420 | 1.96323 | -0 | -0.07 | 1.96445 | 1.968005 | 1.95728 | 0 |
| 1737331020 | 1.96456 | 0 | 0.08 | 1.9630703 | 1.9672596 | 1.96173 | 0 |
| 1737244620 | 1.9630703 | -0 | -0.25 | 1.9672596 | 1.9679975 | 1.9630703 | 0 |
| 1737158220 | 1.9679975 | -0 | -0.11 | 1.970365 | 1.995945 | 1.960205 | 0 |
| 1737071820 | 1.970155 | 0.01 | 0.34 | 1.9634 | 1.97327 | 1.961705 | 0 |
| 1736985420 | 1.9634 | -0.01 | -0.46 | 1.9723 | 1.9736 | 1.961145 | 0 |
| 1736899020 | 1.97244 | -0 | -0.16 | 1.97573 | 1.97442 | 1.96572 | 0 |
| 1736812620 | 1.97565 | -0.01 | -0.37 | 1.982975 | 1.9915581 | 1.9695 | 0 |
| 1736726220 | 1.98306 | -0 | -0.20 | 1.9871305 | 1.98741 | 1.98255 | 0 |
| 1736639820 | 1.9871305 | 0 | 0.03 | 1.9871305 | 1.9871306 | 1.986523 | 0 |
| 1736553420 | 1.986523 | -0 | -0.02 | 1.986965 | 1.99178 | 1.94778 | 0 |
| 1736467020 | 1.986955 | -0 | -0.13 | 1.98968 | 1.9905 | 1.97868 | 0 |
| 1736380620 | 1.9896 | -0.01 | -0.58 | 2.001135 | 2.0047 | 1.986755 | 0 |
| 1736294220 | 2.001235 | -0 | -0.20 | 2.00533 | 2.00404 | 1.995045 | 0 |
| 1736207820 | 2.005215 | 0.01 | 0.37 | 1.997265 | 2.0063 | 1.99 | 0 |
| 1736121420 | 1.997905 | -0 | -0.21 | 2.0020475 | 2.002175 | 1.99361 | 0 |
| 1736035020 | 2.0020475 | 0 | 0.00 | 2.0020475 | 2.0020475 | 1.9981923 | 0 |
| 1735948620 | 2.0020275 | 0.01 | 0.28 | 1.9962 | 2.005 | 1.9921285 | 0 |
| 1735862220 | 1.9964372 | -0.02 | -1.22 | 2.021645 | 2.018565 | 1.991625 | 0 |
| 1735775820 | 2.021055 | 0 | 0.16 | 2.0240177 | 2.0294977 | 2.0201425 | 0 |
| 1735689420 | 2.017815 | 0 | 0.00 | 2.017815 | 2.017815 | 2.017815 | 0 |
| 1735603020 | 2.017815 | -0 | -0.15 | 2.020705 | 2.021645 | 2.0121 | 0 |
| 1735516620 | 2.020775 | -0 | -0.15 | 2.0238683 | 2.0252933 | 2.01886 | 0 |
| 1735430220 | 2.0238683 | 0 | 0.00 | 2.0238683 | 2.0238683 | 2.0232838 | 0 |
| 1735343760 | 2.0237782 | 0.01 | 0.51 | 2.013235 | 2.0266099 | 2.0126 | 0 |
| 1735257420 | 2.013415 | 0 | 0.21 | 2.0090849 | 2.0158 | 2.0077218 | 0 |
| 1735171020 | 2.00914 | -0 | -0.05 | 2.0112135 | 2.0572027 | 2.0045802 | 0 |
| 1735084620 | 2.0102 | 0 | 0.14 | 2.007275 | 2.0247107 | 2.0031345 | 0 |
| 1734998220 | 2.007305 | -0 | -0.15 | 2.009925 | 2.0137 | 2.0038649 | 0 |
| 1734911820 | 2.010265 | 0 | 0.03 | 2.0097602 | 2.0133218 | 2.0044205 | 0 |
| 1734825420 | 2.0097602 | -0 | -0.04 | 2.0102403 | 2.010603 | 2.0071481 | 0 |
| 1734739020 | 2.010603 | 0.01 | 0.26 | 2.005685 | 2.02 | 2.000355 | 0 |
| 1734652620 | 2.005485 | -0.02 | -0.98 | 2.024845 | 2.03014 | 2.0011 | 0 |
| 1734566220 | 2.02526 | 0.02 | 0.98 | 2.00518 | 2.026355 | 2.006095 | 0 |
| 1734479820 | 2.00559 | 0.02 | 0.76 | 1.99014 | 2.0151 | 1.9945 | 0 |
| 1734393420 | 1.990405 | 0 | 0.22 | 1.98302 | 1.9965 | 1.9813404 | 0 |
| 1734307020 | 1.9860702 | 0 | 0.00 | 1.9860702 | 1.9860702 | 1.9860702 | 0 |
| 1734220620 | 1.9860702 | 0 | 0.00 | 1.9860702 | 1.9860702 | 1.9860702 | 0 |
| 1734134220 | 1.9860702 | -0 | -0.19 | 1.989795 | 1.9956 | 1.982 | 0 |
| 1734047820 | 1.989915 | -0.01 | -0.49 | 2.00013 | 1.9976996 | 1.986435 | 0 |
| 1733961420 | 1.99974 | -0 | -0.21 | 2.00445 | 2.01073 | 1.9991559 | 0 |
| 1733875020 | 2.004 | 0.02 | 1.19 | 1.9803 | 2.0044 | 1.9915845 | 0 |
| 1733788620 | 1.98034 | -0.01 | -0.59 | 1.99237 | 1.99416 | 1.976225 | 0 |
| 1733702220 | 1.99202 | -0 | -0.02 | 1.9924082 | 1.995365 | 1.990405 | 0 |
| 1733615820 | 1.9924082 | -0 | -0.07 | 1.9924082 | 1.9938543 | 1.9924082 | 0 |
| 1733529420 | 1.9938543 | 0.02 | 0.79 | 1.97806 | 2.0097999 | 1.981 | 0 |
| 1733443020 | 1.97821 | 0 | 0.16 | 1.974745 | 1.98307 | 1.9739 | 0 |
| 1733356620 | 1.97514 | 0.02 | 1.07 | 1.95426 | 1.9799 | 1.967385 | 0 |
| 1733270220 | 1.9543 | -0 | -0.04 | 1.95505 | 1.957755 | 1.9505 | 0 |
| 1733183820 | 1.954995 | 0 | 0.08 | 1.953645 | 1.96139 | 1.9511 | 0 |
| 1733097420 | 1.95339 | -0 | -0.03 | 1.9540091 | 1.95598 | 1.9519976 | 0 |
| 1733011020 | 1.9540091 | -0 | -0.11 | 1.9557293 | 1.9561999 | 1.9540091 | 0 |
| 1732924620 | 1.9561999 | 0.01 | 0.27 | 1.95101 | 1.961505 | 1.9475 | 0 |
| 1732838220 | 1.95098 | -0 | -0.00 | 1.95104 | 1.9551 | 1.946385 | 0 |
| 1732751820 | 1.95106 | 0.01 | 0.47 | 1.941975 | 1.95456 | 1.940005 | 0 |
| 1732665420 | 1.941975 | 0 | 0.17 | 1.938695 | 1.9458 | 1.9324471 | 0 |
| 1732579020 | 1.938745 | 0.01 | 0.64 | 1.925665 | 1.941425 | 1.9293416 | 0 |
| 1732492620 | 1.9264125 | 0 | 0.00 | 1.9264125 | 1.9264125 | 1.9264125 | 0 |
| 1732406220 | 1.9264125 | 0 | 0.00 | 1.9264125 | 1.9264125 | 1.9264125 | 0 |
| 1732319820 | 1.9264125 | -0.01 | -0.35 | 1.93357 | 1.9381 | 1.91812 | 0 |
| 1732233420 | 1.93312 | -0.01 | -0.51 | 1.94334 | 1.94289 | 1.929635 | 0 |
| 1732147020 | 1.9431 | 0 | 0.10 | 1.940595 | 1.951055 | 1.942845 | 0 |
| 1732060620 | 1.94114 | -0.01 | -0.38 | 1.948825 | 1.9484 | 1.9396 | 0 |
| 1731974220 | 1.948605 | -0 | -0.19 | 1.95181 | 1.9576 | 1.9469 | 0 |
| 1731887820 | 1.95222 | -0 | -0.01 | 1.9524977 | 1.95814 | 1.949095 | 0 |
| 1731801420 | 1.9524977 | 0 | 0.00 | 1.9524977 | 1.9525748 | 1.9524977 | 0 |
| 1731715020 | 1.952492 | -0.01 | -0.48 | 1.96233 | 1.963005 | 1.9411 | 0 |
| 1731628620 | 1.962005 | 0 | 0.25 | 1.95694 | 1.96429 | 1.95558 | 0 |
| 1731542220 | 1.95711 | 0.01 | 0.32 | 1.950805 | 1.9627 | 1.9491 | 0 |
| 1731455820 | 1.95078 | -0.01 | -0.32 | 1.956955 | 1.9611 | 1.9483 | 0 |
| 1731369420 | 1.957 | -0 | -0.24 | 1.96179 | 1.9613 | 1.95593 | 0 |
| 1731283020 | 1.961695 | -0 | -0.06 | 1.9552588 | 1.964435 | 1.95351 | 0 |
| 1731196620 | 1.9627778 | 0 | 0.00 | 1.9627778 | 1.9627778 | 1.9627778 | 0 |
| 1731110220 | 1.9627778 | 0.02 | 0.95 | 1.94506 | 1.965425 | 1.948015 | 0 |
| 1731023820 | 1.94435 | -0.02 | -0.87 | 1.961905 | 1.954 | 1.9425989 | 0 |
| 1730937420 | 1.961355 | -0 | -0.13 | 1.9641 | 1.974175 | 1.956 | 0 |
| 1730851020 | 1.963835 | -0 | -0.18 | 1.96772 | 1.9663 | 1.958235 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
