South African Rand vs Australian Dollar (ZARAUD)
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 | 0.001392 | 1.63753146837 | 0.085006 | 0.086462 | 0.0849855 | 0 | 0 | FX |
| 4 | 6.15E-5 | 0.0712329084455 | 0.0863365 | 0.086629 | 0.084665 | 0 | 0 | FX |
| 12 | 0.000571 | 0.665291807939 | 0.085827 | 0.088823 | 0.084164 | 0 | 0 | FX |
| 26 | 0.0043554 | 5.3087054774 | 0.0820426 | 0.088823 | 0.081762 | 0 | 0 | FX |
| 52 | 0.006701 | 8.40809566232 | 0.079697 | 0.088823 | 0.0785139 | 0 | 0 | FX |
| 156 | -0.0045525 | -5.00547000841 | 0.0909505 | 0.093355 | 0.0764715 | 0 | 0 | FX |
| 260 | -0.0138928 | -13.8525168809 | 0.1002908 | 0.1027815 | 0.0764715 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737417420 | 0.0859385 | -0.00021 | -0.24 | 0.0860895 | 0.08623 | 0.085562 | 0 |
| 1737331020 | 0.0861485 | 2.5E-5 | 0.03 | 0.0861236 | 0.086226 | 0.0860195 | 0 |
| 1737244620 | 0.0861236 | -0.000306 | -0.35 | 0.08643 | 0.08643 | 0.0861236 | 0 |
| 1737158220 | 0.08643 | 0.000842 | 0.98 | 0.0855865 | 0.0864353 | 0.0856165 | 0 |
| 1737071820 | 0.085588 | 0.000193 | 0.23 | 0.0854135 | 0.0858915 | 0.0852415 | 0 |
| 1736985420 | 0.085395 | 3.1E-5 | 0.04 | 0.0853754 | 0.0856525 | 0.085177 | 0 |
| 1736899020 | 0.085364 | 0.0003766 | 0.44 | 0.085006 | 0.0855675 | 0.0849855 | 0 |
| 1736812620 | 0.0849874 | 5.0E-7 | 0.00 | 0.085007 | 0.085285 | 0.084665 | 0 |
| 1736726220 | 0.0849869 | -0.000169 | -0.20 | 0.0851559 | 0.0852393 | 0.08491 | 0 |
| 1736639820 | 0.0851559 | 0 | 0.00 | 0.0851559 | 0.0851559 | 0.0851559 | 0 |
| 1736553420 | 0.0851559 | -0.000139 | -0.16 | 0.0852845 | 0.085386 | 0.084693 | 0 |
| 1736467020 | 0.085295 | 0.0001795 | 0.21 | 0.0850905 | 0.0856665 | 0.085129 | 0 |
| 1736380620 | 0.0851155 | -0.000705 | -0.82 | 0.085788 | 0.0858885 | 0.085003 | 0 |
| 1736294220 | 0.0858204 | -0.000467 | -0.54 | 0.086272 | 0.0860736 | 0.0855695 | 0 |
| 1736207820 | 0.086287 | 0.00063 | 0.74 | 0.085643 | 0.0863059 | 0.085401 | 0 |
| 1736121420 | 0.085657 | -0.000402 | -0.47 | 0.0860588 | 0.0860588 | 0.0855862 | 0 |
| 1736035020 | 0.0860588 | 0 | 0.00 | 0.0860588 | 0.0860588 | 0.0858465 | 0 |
| 1735948620 | 0.0860588 | 2.7E-5 | 0.03 | 0.0859895 | 0.086219 | 0.085485 | 0 |
| 1735862220 | 0.0860322 | 0.0004302 | 0.50 | 0.085624 | 0.0862765 | 0.0854314 | 0 |
| 1735775820 | 0.085602 | 7.2E-5 | 0.08 | 0.0855535 | 0.0859888 | 0.0855017 | 0 |
| 1735689420 | 0.08553 | 0 | 0.00 | 0.08553 | 0.08553 | 0.08553 | 0 |
| 1735603020 | 0.08553 | -0.000434 | -0.50 | 0.0859415 | 0.0860155 | 0.08525 | 0 |
| 1735516620 | 0.0859635 | -0.000256 | -0.30 | 0.086219 | 0.0862499 | 0.085782 | 0 |
| 1735430220 | 0.086219 | 0 | 0.00 | 0.086219 | 0.086219 | 0.0861265 | 0 |
| 1735343760 | 0.086219 | 0.0009695 | 1.14 | 0.0852374 | 0.0864333 | 0.085386 | 0 |
| 1735257420 | 0.0852495 | -0.000313 | -0.37 | 0.085669 | 0.0864215 | 0.0849955 | 0 |
| 1735171020 | 0.0855625 | -0.000227 | -0.26 | 0.0858046 | 0.086165 | 0.0848636 | 0 |
| 1735084620 | 0.0857892 | -0.000555 | -0.64 | 0.0863365 | 0.086629 | 0.0855968 | 0 |
| 1734998220 | 0.0863445 | -0.001037 | -1.19 | 0.0873735 | 0.0874255 | 0.0860585 | 0 |
| 1734911820 | 0.0873815 | 6.6E-5 | 0.08 | 0.087315 | 0.0875038 | 0.087116 | 0 |
| 1734825420 | 0.087315 | -3.7E-5 | -0.04 | 0.0873516 | 0.0873516 | 0.087315 | 0 |
| 1734739020 | 0.0873516 | 0.0002066 | 0.24 | 0.087161 | 0.0875264 | 0.086973 | 0 |
| 1734652620 | 0.087145 | -0.000752 | -0.86 | 0.0878475 | 0.08808 | 0.0867535 | 0 |
| 1734566220 | 0.087897 | 0.000723 | 0.83 | 0.0871845 | 0.087983 | 0.0874439 | 0 |
| 1734479820 | 0.087174 | -0.000665 | -0.76 | 0.0878255 | 0.088243 | 0.0867555 | 0 |
| 1734393420 | 0.087839 | -0.000296 | -0.34 | 0.0879445 | 0.0881595 | 0.087769 | 0 |
| 1734307020 | 0.0881345 | 0 | 0.00 | 0.0881345 | 0.0881345 | 0.0881345 | 0 |
| 1734220620 | 0.0881345 | 0 | 0.00 | 0.0881345 | 0.0881345 | 0.0881345 | 0 |
| 1734134220 | 0.0881345 | -9.9E-5 | -0.11 | 0.088275 | 0.0884994 | 0.08748 | 0 |
| 1734047820 | 0.088233 | -0.000266 | -0.30 | 0.0885085 | 0.0887004 | 0.0880905 | 0 |
| 1733961420 | 0.0884995 | 0.000465 | 0.53 | 0.088049 | 0.088823 | 0.0879455 | 0 |
| 1733875020 | 0.0880345 | 0.000685 | 0.78 | 0.087328 | 0.0880765 | 0.0873855 | 0 |
| 1733788620 | 0.0873495 | 0.000645 | 0.74 | 0.0867075 | 0.0874688 | 0.0867525 | 0 |
| 1733702220 | 0.0867045 | -7.8E-5 | -0.09 | 0.0867821 | 0.086913 | 0.0866522 | 0 |
| 1733615820 | 0.0867821 | 0 | 0.00 | 0.0867821 | 0.0867821 | 0.0867821 | 0 |
| 1733529420 | 0.0867821 | 0.0007571 | 0.88 | 0.086007 | 0.0871125 | 0.0862075 | 0 |
| 1733443020 | 0.086025 | 0.000431 | 0.50 | 0.0855825 | 0.086206 | 0.0855569 | 0 |
| 1733356620 | 0.085594 | 0.000464 | 0.55 | 0.085131 | 0.0860595 | 0.085439 | 0 |
| 1733270220 | 0.08513 | -2.6E-5 | -0.03 | 0.08515 | 0.0853845 | 0.084945 | 0 |
| 1733183820 | 0.085156 | 0.0001745 | 0.21 | 0.0849 | 0.0852374 | 0.0846085 | 0 |
| 1733097420 | 0.0849815 | 4.6E-5 | 0.05 | 0.0849351 | 0.085224 | 0.0846734 | 0 |
| 1733011020 | 0.0849351 | -0.000141 | -0.17 | 0.0850764 | 0.0850764 | 0.0849351 | 0 |
| 1732924620 | 0.0850764 | 0.0001514 | 0.18 | 0.0849145 | 0.0852825 | 0.084848 | 0 |
| 1732838220 | 0.084925 | 0.0002975 | 0.35 | 0.0846025 | 0.0850225 | 0.084375 | 0 |
| 1732751820 | 0.0846275 | -0.000262 | -0.31 | 0.0848725 | 0.085235 | 0.0844565 | 0 |
| 1732665420 | 0.084889 | -0.000615 | -0.72 | 0.0854705 | 0.085239 | 0.0848295 | 0 |
| 1732579020 | 0.085504 | 0.0006469 | 0.76 | 0.0848955 | 0.0857779 | 0.0848484 | 0 |
| 1732492620 | 0.0848571 | 0 | 0.00 | 0.0848571 | 0.0848571 | 0.0848571 | 0 |
| 1732406220 | 0.0848571 | 0 | 0.00 | 0.0848571 | 0.0848571 | 0.0848571 | 0 |
| 1732319820 | 0.0848571 | 3.1E-5 | 0.04 | 0.084814 | 0.0853505 | 0.08477 | 0 |
| 1732233420 | 0.0848265 | 8.5E-5 | 0.10 | 0.084741 | 0.0852795 | 0.084397 | 0 |
| 1732147020 | 0.084742 | 1.6E-5 | 0.02 | 0.084782 | 0.085165 | 0.0845615 | 0 |
| 1732060620 | 0.0847265 | -0.000895 | -1.05 | 0.0856119 | 0.0856445 | 0.084631 | 0 |
| 1731974220 | 0.085621 | 0.000533 | 0.63 | 0.085059 | 0.08578 | 0.0852145 | 0 |
| 1731887820 | 0.085088 | -2.8E-5 | -0.03 | 0.0851159 | 0.0855629 | 0.0848395 | 0 |
| 1731801420 | 0.0851159 | 0 | 0.00 | 0.0851159 | 0.0851159 | 0.0850429 | 0 |
| 1731715020 | 0.0851159 | 0.0003844 | 0.45 | 0.0847425 | 0.0853135 | 0.084583 | 0 |
| 1731628620 | 0.0847315 | 0.0002615 | 0.31 | 0.0844655 | 0.085046 | 0.084164 | 0 |
| 1731542220 | 0.08447 | -6.8E-5 | -0.08 | 0.084541 | 0.085354 | 0.084347 | 0 |
| 1731455820 | 0.0845385 | -0.000294 | -0.35 | 0.084839 | 0.085023 | 0.0842445 | 0 |
| 1731369420 | 0.0848325 | -0.001334 | -1.55 | 0.0861625 | 0.0863754 | 0.084626 | 0 |
| 1731283020 | 0.0861664 | -0.000217 | -0.25 | 0.0862454 | 0.086467 | 0.0859864 | 0 |
| 1731196620 | 0.0863833 | 0 | 0.00 | 0.0863833 | 0.0863833 | 0.0863833 | 0 |
| 1731110220 | 0.0863833 | -0.000163 | -0.19 | 0.0865765 | 0.0866524 | 0.0860465 | 0 |
| 1731023820 | 0.0865465 | 0.0004165 | 0.48 | 0.086169 | 0.086698 | 0.0857875 | 0 |
| 1730937420 | 0.08613 | -0.000409 | -0.47 | 0.0865435 | 0.0865365 | 0.0857345 | 0 |
| 1730851020 | 0.086539 | -0.000159 | -0.18 | 0.086756 | 0.0867779 | 0.0862919 | 0 |
| 1730764620 | 0.086698 | 0.0004965 | 0.58 | 0.0862255 | 0.0867645 | 0.0862495 | 0 |
| 1730678220 | 0.0862015 | -0.000326 | -0.38 | 0.0865271 | 0.0865271 | 0.0859775 | 0 |
| 1730591820 | 0.0865271 | -0.000176 | -0.20 | 0.0867026 | 0.0867026 | 0.0864936 | 0 |
| 1730505420 | 0.0867026 | 0.0003432 | 0.40 | 0.086393 | 0.0867184 | 0.0862415 | 0 |
| 1730419020 | 0.0863594 | 0.0001734 | 0.20 | 0.0861925 | 0.0865335 | 0.0856295 | 0 |
| 1730332620 | 0.086186 | -0.000121 | -0.14 | 0.086316 | 0.0866905 | 0.0857475 | 0 |
| 1730246220 | 0.0863075 | 0.000481 | 0.56 | 0.085827 | 0.086407 | 0.0857835 | 0 |
| 1730159820 | 0.0858265 | 0.000111 | 0.13 | 0.085724 | 0.0859375 | 0.085048 | 0 |
| 1730073420 | 0.0857155 | 4.8E-5 | 0.06 | 0.0856674 | 0.08584 | 0.0853902 | 0 |
| 1729986960 | 0.0856674 | 0 | 0.00 | 0.0856674 | 0.0856674 | 0.0856674 | 0 |
| 1729900620 | 0.0856674 | 0.0003249 | 0.38 | 0.0853339 | 0.085826 | 0.0852245 | 0 |
| 1729814220 | 0.0853425 | 0.000625 | 0.74 | 0.0847275 | 0.0853905 | 0.084539 | 0 |
| 1729727820 | 0.0847175 | -0.00061 | -0.71 | 0.0853515 | 0.085636 | 0.084388 | 0 |
| 1729641420 | 0.085328 | -2.0E-6 | -0.00 | 0.0853145 | 0.085502 | 0.0849165 | 0 |
| 1729555020 | 0.0853295 | 0.0006695 | 0.79 | 0.084657 | 0.085347 | 0.0846135 | 0 |
| 1729468620 | 0.08466 | -0.000441 | -0.52 | 0.0851015 | 0.0851015 | 0.0844925 | 0 |
| 1729382220 | 0.0851015 | 0.0003319 | 0.39 | 0.0847696 | 0.0851015 | 0.084754 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
