AUD/DKK (AUDDKK=X)
CCY - CCY Delayed price. Currency in DKK
Add to watchlist
As of 06:37PM BST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 4.5802 | 4.5907 | 4.5750 | 4.5878 | 4.5878 | - |
| 03 May 2024 | 4.5660 | 4.5893 | 4.5626 | 4.5650 | 4.5650 | - |
| 02 May 2024 | 4.5438 | 4.5611 | 4.5361 | 4.5430 | 4.5430 | - |
| 01 May 2024 | 4.5270 | 4.5356 | 4.5225 | 4.5281 | 4.5281 | - |
| 30 Apr 2024 | 4.5634 | 4.5675 | 4.5206 | 4.5661 | 4.5661 | - |
| 29 Apr 2024 | 4.5564 | 4.5769 | 4.5510 | 4.5563 | 4.5563 | - |
| 26 Apr 2024 | 4.5336 | 4.5601 | 4.5320 | 4.5337 | 4.5337 | - |
| 25 Apr 2024 | 4.5277 | 4.5445 | 4.5227 | 4.5283 | 4.5283 | - |
| 24 Apr 2024 | 4.5213 | 4.5460 | 4.5205 | 4.5214 | 4.5214 | - |
| 23 Apr 2024 | 4.5180 | 4.5249 | 4.5037 | 4.5161 | 4.5161 | - |
| 22 Apr 2024 | 4.4967 | 4.5173 | 4.4959 | 4.4964 | 4.4964 | - |
| 19 Apr 2024 | 4.5018 | 4.5027 | 4.4717 | 4.5028 | 4.5028 | - |
| 18 Apr 2024 | 4.5020 | 4.5104 | 4.4985 | 4.5025 | 4.5025 | - |
| 17 Apr 2024 | 4.5045 | 4.5110 | 4.4965 | 4.5041 | 4.5041 | - |
| 16 Apr 2024 | 4.5226 | 4.5229 | 4.4896 | 4.5225 | 4.5225 | - |
| 15 Apr 2024 | 4.5365 | 4.5446 | 4.5288 | 4.5355 | 4.5355 | - |
| 12 Apr 2024 | 4.5465 | 4.5546 | 4.5352 | 4.5477 | 4.5477 | - |
| 11 Apr 2024 | 4.5187 | 4.5476 | 4.5144 | 4.5184 | 4.5184 | - |
| 10 Apr 2024 | 4.5513 | 4.5553 | 4.5183 | 4.5527 | 4.5527 | - |
| 09 Apr 2024 | 4.5352 | 4.5558 | 4.5319 | 4.5346 | 4.5346 | - |
| 08 Apr 2024 | 4.5240 | 4.5437 | 4.5174 | 4.5239 | 4.5239 | - |
| 05 Apr 2024 | 4.5340 | 4.5352 | 4.5207 | 4.5336 | 4.5336 | - |
| 04 Apr 2024 | 4.5204 | 4.5428 | 4.5177 | 4.5200 | 4.5200 | - |
| 03 Apr 2024 | 4.5107 | 4.5194 | 4.5022 | 4.5114 | 4.5114 | - |
| 02 Apr 2024 | 4.5063 | 4.5234 | 4.5027 | 4.5046 | 4.5046 | - |
| 01 Apr 2024 | 4.5146 | 4.5171 | 4.5009 | 4.5142 | 4.5142 | - |
| 29 Mar 2024 | 4.5018 | 4.5117 | 4.5001 | 4.5016 | 4.5016 | - |
| 28 Mar 2024 | 4.4994 | 4.5061 | 4.4845 | 4.4982 | 4.4982 | - |
| 27 Mar 2024 | 4.5021 | 4.5023 | 4.4863 | 4.5024 | 4.5024 | - |
| 26 Mar 2024 | 4.4981 | 4.5058 | 4.4934 | 4.4980 | 4.4980 | - |
| 25 Mar 2024 | 4.4962 | 4.5092 | 4.4931 | 4.4959 | 4.4959 | - |
| 22 Mar 2024 | 4.5116 | 4.5137 | 4.4860 | 4.5117 | 4.5117 | - |
| 21 Mar 2024 | 4.4988 | 4.5257 | 4.4942 | 4.4980 | 4.4980 | - |
| 20 Mar 2024 | 4.4796 | 4.4881 | 4.4758 | 4.4798 | 4.4798 | - |
| 19 Mar 2024 | 4.4965 | 4.4997 | 4.4686 | 4.4963 | 4.4963 | - |
| 18 Mar 2024 | 4.4927 | 4.4996 | 4.4888 | 4.4930 | 4.4930 | - |
| 15 Mar 2024 | 4.5064 | 4.5064 | 4.4877 | 4.5065 | 4.5065 | - |
| 14 Mar 2024 | 4.5117 | 4.5165 | 4.5006 | 4.5115 | 4.5115 | - |
| 13 Mar 2024 | 4.5082 | 4.5152 | 4.5030 | 4.5083 | 4.5083 | - |
| 12 Mar 2024 | 4.5113 | 4.5232 | 4.5019 | 4.5118 | 4.5118 | - |
| 11 Mar 2024 | 4.5128 | 4.5139 | 4.4989 | 4.5122 | 4.5122 | - |
| 08 Mar 2024 | 4.5067 | 4.5335 | 4.5017 | 4.5070 | 4.5070 | - |
| 07 Mar 2024 | 4.4900 | 4.5336 | 4.4888 | 4.4907 | 4.4907 | - |
| 06 Mar 2024 | 4.4645 | 4.4945 | 4.4594 | 4.4655 | 4.4655 | - |
| 05 Mar 2024 | 4.4679 | 4.4713 | 4.4495 | 4.4680 | 4.4680 | - |
| 04 Mar 2024 | 4.4874 | 4.4910 | 4.4681 | 4.4875 | 4.4875 | - |
| 01 Mar 2024 | 4.4836 | 4.4949 | 4.4744 | 4.4827 | 4.4827 | - |
| 29 Feb 2024 | 4.4659 | 4.4886 | 4.4623 | 4.4660 | 4.4660 | - |
| 28 Feb 2024 | 4.4972 | 4.5012 | 4.4629 | 4.4976 | 4.4976 | - |
| 27 Feb 2024 | 4.4919 | 4.5034 | 4.4811 | 4.4919 | 4.4919 | - |
| 26 Feb 2024 | 4.5216 | 4.5221 | 4.4873 | 4.5225 | 4.5225 | - |
| 23 Feb 2024 | 4.5148 | 4.5281 | 4.5128 | 4.5149 | 4.5149 | - |
| 22 Feb 2024 | 4.5146 | 4.5259 | 4.5065 | 4.5129 | 4.5129 | - |
| 21 Feb 2024 | 4.5171 | 4.5296 | 4.5077 | 4.5185 | 4.5185 | - |
| 20 Feb 2024 | 4.5155 | 4.5301 | 4.5141 | 4.5173 | 4.5173 | - |
| 19 Feb 2024 | 4.5182 | 4.5279 | 4.5179 | 4.5184 | 4.5184 | - |
| 16 Feb 2024 | 4.5152 | 4.5220 | 4.5060 | 4.5139 | 4.5139 | - |
| 15 Feb 2024 | 4.5136 | 4.5148 | 4.4995 | 4.5121 | 4.5121 | - |
| 14 Feb 2024 | 4.4902 | 4.5130 | 4.4872 | 4.4915 | 4.4915 | - |
| 13 Feb 2024 | 4.5172 | 4.5183 | 4.4891 | 4.5153 | 4.5153 | - |
| 12 Feb 2024 | 4.5042 | 4.5230 | 4.4997 | 4.5043 | 4.5043 | - |
| 09 Feb 2024 | 4.4942 | 4.5115 | 4.4878 | 4.4938 | 4.4938 | - |
| 08 Feb 2024 | 4.5107 | 4.5170 | 4.4867 | 4.5123 | 4.5123 | - |
| 07 Feb 2024 | 4.5262 | 4.5316 | 4.5151 | 4.5267 | 4.5267 | - |
| 06 Feb 2024 | 4.4986 | 4.5228 | 4.4968 | 4.4982 | 4.4982 | - |
| 05 Feb 2024 | 4.4955 | 4.5104 | 4.4895 | 4.4973 | 4.4973 | - |
| 02 Feb 2024 | 4.5061 | 4.5267 | 4.4956 | 4.5066 | 4.5066 | - |
| 01 Feb 2024 | 4.5278 | 4.5338 | 4.4888 | 4.5257 | 4.5257 | - |
| 31 Jan 2024 | 4.5331 | 4.5411 | 4.5173 | 4.5330 | 4.5330 | - |
| 30 Jan 2024 | 4.5499 | 4.5584 | 4.5223 | 4.5500 | 4.5500 | - |
| 29 Jan 2024 | 4.5216 | 4.5515 | 4.5187 | 4.5218 | 4.5218 | - |
| 26 Jan 2024 | 4.5234 | 4.5364 | 4.5153 | 4.5224 | 4.5224 | - |
| 25 Jan 2024 | 4.5048 | 4.5353 | 4.4996 | 4.5048 | 4.5048 | - |
| 24 Jan 2024 | 4.5197 | 4.5240 | 4.5061 | 4.5210 | 4.5210 | - |
| 23 Jan 2024 | 4.5053 | 4.5264 | 4.5033 | 4.5047 | 4.5047 | - |
| 22 Jan 2024 | 4.5150 | 4.5229 | 4.5011 | 4.5151 | 4.5151 | - |
| 19 Jan 2024 | 4.5103 | 4.5241 | 4.5001 | 4.5078 | 4.5078 | - |
| 18 Jan 2024 | 4.4885 | 4.5068 | 4.4803 | 4.4869 | 4.4869 | - |
| 17 Jan 2024 | 4.5169 | 4.5202 | 4.4835 | 4.5168 | 4.5168 | - |
| 16 Jan 2024 | 4.5315 | 4.5317 | 4.5143 | 4.5318 | 4.5318 | - |
| 15 Jan 2024 | 4.5569 | 4.5569 | 4.5285 | 4.5565 | 4.5565 | - |
| 12 Jan 2024 | 4.5478 | 4.5680 | 4.5454 | 4.5461 | 4.5461 | - |
| 11 Jan 2024 | 4.5540 | 4.5666 | 4.5297 | 4.5520 | 4.5520 | - |
| 10 Jan 2024 | 4.5590 | 4.5741 | 4.5495 | 4.5598 | 4.5598 | - |
| 09 Jan 2024 | 4.5744 | 4.5802 | 4.5563 | 4.5743 | 4.5743 | - |
| 08 Jan 2024 | 4.5769 | 4.5855 | 4.5482 | 4.5771 | 4.5771 | - |
| 05 Jan 2024 | 4.5683 | 4.5781 | 4.5526 | 4.5679 | 4.5679 | - |
| 04 Jan 2024 | 4.5967 | 4.6100 | 4.5639 | 4.5967 | 4.5967 | - |
| 03 Jan 2024 | 4.6103 | 4.6105 | 4.5830 | 4.6096 | 4.6096 | - |
| 02 Jan 2024 | 4.5985 | 4.6216 | 4.5981 | 4.5988 | 4.5988 | - |
| 01 Jan 2024 | 4.5991 | 4.5998 | 4.5991 | 4.5902 | 4.5902 | - |
| 29 Dec 2023 | 4.5961 | 4.6095 | 4.5715 | 4.5964 | 4.5964 | - |
| 28 Dec 2023 | 4.5985 | 4.6085 | 4.5693 | 4.5994 | 4.5994 | - |
| 27 Dec 2023 | 4.6066 | 4.6182 | 4.5901 | 4.6062 | 4.6062 | - |
| 26 Dec 2023 | 4.6022 | 4.6117 | 4.5983 | 4.6036 | 4.6036 | - |
| 25 Dec 2023 | 4.5869 | 4.6259 | 4.5818 | 4.5869 | 4.5869 | - |
| 22 Dec 2023 | 4.6045 | 4.6103 | 4.5898 | 4.6028 | 4.6028 | - |
| 21 Dec 2023 | 4.5917 | 4.6109 | 4.5840 | 4.5907 | 4.5907 | - |
| 20 Dec 2023 | 4.5893 | 4.6162 | 4.5854 | 4.5905 | 4.5905 | - |
| 19 Dec 2023 | 4.5735 | 4.6002 | 4.5735 | 4.5743 | 4.5743 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.