Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
GBPSAR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 4.76789 | 0.00 | 0.03% | 4.7665 | 4.77401 | 4.76223 | 0 |
| May 20 2024 | 4.76638 | 0.01 | 0.14% | 4.76425 | 4.77165 | 4.76058 | 0 |
| May 19 2024 | 4.7598 | 0.00 | 0.10% | 4.7598 | 4.7598 | 4.7598 | 0 |
| May 18 2024 | 4.75509 | 0.00 | 0.00% | 4.75509 | 4.75509 | 4.75509 | 0 |
| May 17 2024 | 4.75509 | 0.00 | 0.06% | 4.75157 | 4.76685 | 4.74258 | 0 |
| May 16 2024 | 4.75233 | -0.01 | -0.16% | 4.75899 | 4.75988 | 4.74394 | 0 |
| May 15 2024 | 4.75982 | 0.04 | 0.84% | 4.72089 | 4.75982 | 4.71929 | 0 |
| May 14 2024 | 4.72034 | 0.01 | 0.21% | 4.70951 | 4.72287 | 4.69248 | 0 |
| May 13 2024 | 4.71039 | 0.01 | 0.31% | 4.69652 | 4.7119 | 4.68817 | 0 |
| May 12 2024 | 4.69597 | 0.00 | -0.02% | 4.69597 | 4.69709 | 4.69597 | 0 |
| May 11 2024 | 4.69709 | 0.01 | 0.17% | 4.69709 | 4.69709 | 4.68919 | 0 |
| May 10 2024 | 4.68919 | -0.01 | -0.19% | 4.69656 | 4.7037 | 4.68919 | 0 |
| May 09 2024 | 4.69811 | 0.01 | 0.27% | 4.68419 | 4.69842 | 4.67089 | 0 |
| May 08 2024 | 4.68569 | 0.00 | -0.06% | 4.68801 | 4.68922 | 4.677 | 0 |
| May 07 2024 | 4.68841 | -0.02 | -0.48% | 4.71062 | 4.71172 | 4.67275 | 0 |
| May 06 2024 | 4.71093 | 0.01 | 0.15% | 4.70457 | 4.7229 | 4.70334 | 0 |
| May 05 2024 | 4.70396 | -0.01 | -0.29% | 4.70396 | 4.71743 | 4.70396 | 0 |
| May 04 2024 | 4.71743 | 0.02 | 0.35% | 4.71743 | 4.71743 | 4.71743 | 0 |
| May 03 2024 | 4.70095 | 0.00 | -0.05% | 4.70173 | 4.73708 | 4.69983 | 0 |
| May 02 2024 | 4.70343 | 0.02 | 0.48% | 4.68012 | 4.70355 | 4.68053 | 0 |
| May 01 2024 | 4.68106 | -0.01 | -0.15% | 4.68659 | 4.68439 | 4.68106 | 0 |
| Apr 30 2024 | 4.68826 | -0.02 | -0.48% | 4.70956 | 4.70823 | 4.68509 | 0 |
| Apr 29 2024 | 4.71109 | 0.03 | 0.72% | 4.68637 | 4.71333 | 4.68544 | 0 |
| Apr 28 2024 | 4.67751 | 0.00 | 0.00% | 4.67751 | 4.67751 | 4.67751 | 0 |
| Apr 27 2024 | 4.67751 | 0.00 | -0.05% | 4.67751 | 4.67997 | 4.67751 | 0 |
| Apr 26 2024 | 4.67997 | -0.01 | -0.25% | 4.68955 | 4.70072 | 4.66969 | 0 |
| Apr 25 2024 | 4.69189 | 0.02 | 0.43% | 4.67479 | 4.69717 | 4.67283 | 0 |
| Apr 24 2024 | 4.67195 | 0.00 | 0.05% | 4.67017 | 4.6763 | 4.65948 | 0 |
| Apr 23 2024 | 4.66958 | 0.04 | 0.81% | 4.6332 | 4.67252 | 4.62633 | 0 |
| Apr 22 2024 | 4.63201 | -0.01 | -0.19% | 4.63893 | 4.64538 | 4.61392 | 0 |
| Apr 21 2024 | 4.64069 | 0.00 | 0.00% | 4.64069 | 4.64069 | 4.64069 | 0 |
| Apr 20 2024 | 4.64069 | 0.00 | 0.00% | 4.64069 | 4.64069 | 4.64069 | 0 |
| Apr 19 2024 | 4.64069 | -0.02 | -0.53% | 4.67845 | 4.67845 | 4.63967 | 0 |
| Apr 18 2024 | 4.6653 | -0.01 | -0.15% | 4.67041 | 4.68177 | 4.66503 | 0 |
| Apr 17 2024 | 4.67208 | 0.01 | 0.19% | 4.6622 | 4.68181 | 4.65871 | 0 |
| Apr 16 2024 | 4.6633 | -0.01 | -0.13% | 4.66854 | 4.67788 | 4.65376 | 0 |
| Apr 15 2024 | 4.66935 | 0.00 | -0.01% | 4.67163 | 4.68778 | 4.66562 | 0 |
| Apr 14 2024 | 4.66997 | 0.00 | 0.00% | 4.66997 | 4.66997 | 4.66997 | 0 |
| Apr 13 2024 | 4.66997 | 0.00 | 0.00% | 4.66997 | 4.66997 | 4.66997 | 0 |
| Apr 12 2024 | 4.66997 | -0.04 | -0.84% | 4.70894 | 4.70612 | 4.66331 | 0 |
| Apr 11 2024 | 4.70935 | 0.01 | 0.13% | 4.70206 | 4.71603 | 4.69327 | 0 |
| Apr 10 2024 | 4.70301 | -0.05 | -1.10% | 4.75481 | 4.76369 | 4.69799 | 0 |
| Apr 09 2024 | 4.75536 | 0.01 | 0.15% | 4.74588 | 4.76681 | 4.74539 | 0 |
| Apr 08 2024 | 4.74821 | 0.01 | 0.27% | 4.73686 | 4.74921 | 4.73253 | 0 |
| Apr 07 2024 | 4.73526 | -0.01 | -0.11% | 4.73526 | 4.7407 | 4.73526 | 0 |
| Apr 06 2024 | 4.7407 | 0.00 | 0.01% | 4.7407 | 4.7407 | 4.74039 | 0 |
| Apr 05 2024 | 4.74039 | 0.00 | -0.04% | 4.74177 | 4.74238 | 4.71548 | 0 |
| Apr 04 2024 | 4.74214 | 0.00 | -0.09% | 4.74515 | 4.75586 | 4.74081 | 0 |
| Apr 03 2024 | 4.74657 | 0.03 | 0.64% | 4.7159 | 4.74657 | 4.71404 | 0 |
| Apr 02 2024 | 4.71638 | -0.01 | -0.27% | 4.72918 | 4.72918 | 4.70385 | 0 |
| Apr 01 2024 | 4.72932 | 0.00 | -0.06% | 4.73857 | 4.73857 | 4.72733 | 0 |
| Mar 31 2024 | 4.73195 | 0.00 | 0.00% | 4.73195 | 4.73195 | 4.73195 | 0 |
| Mar 30 2024 | 4.73195 | 0.00 | -0.02% | 4.73195 | 4.73276 | 4.73195 | 0 |
| Mar 29 2024 | 4.73276 | 0.00 | -0.08% | 4.74096 | 4.74101 | 4.73276 | 0 |
| Mar 28 2024 | 4.73632 | 0.00 | 0.08% | 4.73052 | 4.74615 | 4.72285 | 0 |
| Mar 27 2024 | 4.73256 | 0.00 | -0.08% | 4.73525 | 4.74095 | 4.72983 | 0 |
| Mar 26 2024 | 4.73642 | 0.00 | -0.07% | 4.73914 | 4.75004 | 4.73494 | 0 |
| Mar 25 2024 | 4.73962 | 0.02 | 0.43% | 4.7304 | 4.7443 | 4.724 | 0 |
| Mar 24 2024 | 4.71917 | -0.01 | -0.13% | 4.71917 | 4.71917 | 4.71917 | 0 |
| Mar 23 2024 | 4.72549 | 0.00 | 0.00% | 4.72549 | 4.72549 | 4.72549 | 0 |
| Mar 22 2024 | 4.72549 | -0.02 | -0.48% | 4.75029 | 4.74184 | 4.71697 | 0 |
| Mar 21 2024 | 4.74852 | -0.05 | -1.06% | 4.79808 | 4.80072 | 4.74457 | 0 |
| Mar 20 2024 | 4.7993 | 0.03 | 0.60% | 4.76908 | 4.7993 | 4.75779 | 0 |
| Mar 19 2024 | 4.77059 | 0.00 | -0.05% | 4.77262 | 4.77407 | 4.75111 | 0 |
| Mar 18 2024 | 4.77274 | 0.00 | -0.08% | 4.77741 | 4.77974 | 4.77048 | 0 |
| Mar 17 2024 | 4.77656 | 0.00 | 0.00% | 4.77656 | 4.77656 | 4.77656 | 0 |
| Mar 16 2024 | 4.77656 | 0.00 | 0.00% | 4.77656 | 4.77656 | 4.77656 | 0 |
| Mar 15 2024 | 4.77656 | 0.00 | -0.06% | 4.77797 | 4.78471 | 4.77306 | 0 |
| Mar 14 2024 | 4.77966 | -0.02 | -0.46% | 4.80069 | 4.80861 | 4.77522 | 0 |
| Mar 13 2024 | 4.80155 | 0.00 | 0.06% | 4.79923 | 4.80302 | 4.7921 | 0 |
| Mar 12 2024 | 4.79856 | -0.01 | -0.16% | 4.80848 | 4.80888 | 4.78362 | 0 |
| Mar 11 2024 | 4.80639 | -0.01 | -0.11% | 4.81908 | 4.82207 | 4.80061 | 0 |
| Mar 10 2024 | 4.81187 | 0.00 | 0.00% | 4.81187 | 4.81187 | 4.81187 | 0 |
| Mar 09 2024 | 4.81187 | -0.01 | -0.16% | 4.81753 | 4.81981 | 4.81187 | 0 |
| Mar 08 2024 | 4.81981 | 0.01 | 0.29% | 4.80824 | 4.83249 | 4.8018 | 0 |
| Mar 07 2024 | 4.80564 | 0.03 | 0.63% | 4.77764 | 4.80564 | 4.77486 | 0 |
| Mar 06 2024 | 4.77543 | 0.01 | 0.21% | 4.76663 | 4.78607 | 4.76663 | 0 |
| Mar 05 2024 | 4.76535 | 0.01 | 0.12% | 4.75897 | 4.77574 | 4.75303 | 0 |
| Mar 04 2024 | 4.75978 | 0.01 | 0.32% | 4.73838 | 4.76476 | 4.73838 | 0 |
| Mar 03 2024 | 4.74479 | 0.00 | 0.00% | 4.74479 | 4.74479 | 4.74479 | 0 |
| Mar 02 2024 | 4.74479 | 0.00 | 0.00% | 4.74479 | 4.74479 | 4.74479 | 0 |
| Mar 01 2024 | 4.74479 | 0.01 | 0.24% | 4.73481 | 4.74774 | 4.72833 | 0 |
| Feb 29 2024 | 4.73334 | -0.01 | -0.30% | 4.74887 | 4.75507 | 4.73115 | 0 |
| Feb 28 2024 | 4.74764 | -0.01 | -0.15% | 4.7555 | 4.75188 | 4.73441 | 0 |
| Feb 27 2024 | 4.75496 | 0.00 | -0.06% | 4.75604 | 4.76069 | 4.74867 | 0 |
| Feb 26 2024 | 4.75774 | 0.00 | 0.02% | 4.75393 | 4.76277 | 4.75118 | 0 |
| Feb 25 2024 | 4.75666 | 0.00 | 0.00% | 4.75666 | 4.75666 | 4.75666 | 0 |
| Feb 24 2024 | 4.75666 | 0.00 | 0.10% | 4.75666 | 4.75666 | 4.75184 | 0 |
| Feb 23 2024 | 4.75184 | 0.00 | 0.05% | 4.74883 | 4.76212 | 4.74338 | 0 |
| Feb 22 2024 | 4.74965 | 0.01 | 0.23% | 4.73979 | 4.76491 | 4.73086 | 0 |
