AUD/MYR (AUDMYR=X)
CCY - CCY Delayed price. Currency in MYR
Add to watchlist
At close: 10:46PM BST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 3.1222 | 3.1471 | 3.1079 | 3.1327 | 3.1327 | - |
| 03 May 2024 | 3.1223 | 3.1223 | 3.1072 | 3.1198 | 3.1198 | - |
| 02 May 2024 | 3.1119 | 3.1178 | 3.1053 | 3.1124 | 3.1124 | - |
| 01 May 2024 | 3.0828 | 3.0828 | 3.0811 | 3.0966 | 3.0966 | - |
| 30 Apr 2024 | 3.1253 | 3.1348 | 3.0966 | 3.1286 | 3.1286 | - |
| 29 Apr 2024 | 3.1168 | 3.1343 | 3.1150 | 3.1158 | 3.1158 | - |
| 26 Apr 2024 | 3.1121 | 3.1264 | 3.1121 | 3.1115 | 3.1115 | - |
| 25 Apr 2024 | 3.1065 | 3.1193 | 3.1058 | 3.1025 | 3.1025 | - |
| 24 Apr 2024 | 3.0962 | 3.1147 | 3.0962 | 3.0932 | 3.0932 | - |
| 23 Apr 2024 | 3.0842 | 3.0932 | 3.0778 | 3.0801 | 3.0801 | - |
| 22 Apr 2024 | 3.0709 | 3.0848 | 3.0709 | 3.0724 | 3.0724 | - |
| 19 Apr 2024 | 3.0744 | 3.0744 | 3.0471 | 3.0713 | 3.0713 | - |
| 18 Apr 2024 | 3.0785 | 3.0857 | 3.0779 | 3.0841 | 3.0841 | - |
| 17 Apr 2024 | 3.0618 | 3.0791 | 3.0618 | 3.0571 | 3.0571 | - |
| 16 Apr 2024 | 3.0766 | 3.0799 | 3.0689 | 3.0830 | 3.0830 | - |
| 15 Apr 2024 | 3.0889 | 3.0986 | 3.0830 | 3.0868 | 3.0868 | - |
| 12 Apr 2024 | 3.1186 | 3.1187 | 3.1054 | 3.0882 | 3.0882 | - |
| 11 Apr 2024 | 3.0872 | 3.0884 | 3.0872 | 3.0870 | 3.0870 | - |
| 10 Apr 2024 | 3.1463 | 3.1463 | 3.1420 | 3.1408 | 3.1408 | - |
| 09 Apr 2024 | 3.1381 | 3.1448 | 3.1341 | 3.1369 | 3.1369 | - |
| 08 Apr 2024 | 3.1148 | 3.1317 | 3.1148 | 3.1186 | 3.1186 | - |
| 05 Apr 2024 | 3.1203 | 3.1260 | 3.1140 | 3.1344 | 3.1344 | - |
| 04 Apr 2024 | 3.1095 | 3.1344 | 3.1094 | 3.1169 | 3.1169 | - |
| 03 Apr 2024 | 3.0945 | 3.0974 | 3.0893 | 3.0942 | 3.0942 | - |
| 02 Apr 2024 | 3.0697 | 3.0932 | 3.0697 | 3.0650 | 3.0650 | - |
| 01 Apr 2024 | 3.0870 | 3.0885 | 3.0650 | 3.0834 | 3.0834 | - |
| 29 Mar 2024 | 3.0850 | 3.0878 | 3.0719 | 3.0837 | 3.0837 | - |
| 28 Mar 2024 | 3.0834 | 3.0870 | 3.0834 | 3.0891 | 3.0891 | - |
| 27 Mar 2024 | 3.0862 | 3.0884 | 3.0788 | 3.0835 | 3.0835 | - |
| 26 Mar 2024 | 3.0877 | 3.0895 | 3.0836 | 3.0868 | 3.0868 | - |
| 25 Mar 2024 | 3.0831 | 3.0995 | 3.0807 | 3.0851 | 3.0851 | - |
| 22 Mar 2024 | 3.0979 | 3.1121 | 3.0859 | 3.1121 | 3.1121 | - |
| 21 Mar 2024 | 3.1046 | 3.1217 | 3.1046 | 3.0941 | 3.0941 | - |
| 20 Mar 2024 | 3.0859 | 3.0956 | 3.0846 | 3.0876 | 3.0876 | - |
| 19 Mar 2024 | 3.0914 | 3.0999 | 3.0793 | 3.0928 | 3.0928 | - |
| 18 Mar 2024 | 3.0877 | 3.1001 | 3.0847 | 3.0843 | 3.0843 | - |
| 15 Mar 2024 | 3.0856 | 3.2687 | 3.0819 | 3.0817 | 3.0817 | - |
| 14 Mar 2024 | 3.1034 | 3.1046 | 3.0817 | 3.1030 | 3.1030 | - |
| 13 Mar 2024 | 3.0923 | 3.0988 | 3.0890 | 3.0884 | 3.0884 | - |
| 12 Mar 2024 | 3.0908 | 3.0965 | 3.0888 | 3.0946 | 3.0946 | - |
| 11 Mar 2024 | 3.1018 | 3.1028 | 3.0922 | 3.1107 | 3.1107 | - |
| 08 Mar 2024 | 3.1091 | 3.1119 | 3.0964 | 3.1303 | 3.1303 | - |
| 07 Mar 2024 | 3.0948 | 3.1303 | 3.0898 | 3.1084 | 3.1084 | - |
| 06 Mar 2024 | 3.0870 | 3.0883 | 3.0743 | 3.0698 | 3.0698 | - |
| 05 Mar 2024 | 3.0724 | 3.0741 | 3.0640 | 3.0795 | 3.0795 | - |
| 04 Mar 2024 | 3.0967 | 3.0987 | 3.0790 | 3.0964 | 3.0964 | - |
| 01 Mar 2024 | 3.0847 | 3.0860 | 3.0765 | 3.0805 | 3.0805 | - |
| 29 Feb 2024 | 3.0964 | 3.1025 | 3.0844 | 3.0956 | 3.0956 | - |
| 28 Feb 2024 | 3.1130 | 3.1157 | 3.0956 | 3.1145 | 3.1145 | - |
| 27 Feb 2024 | 3.1199 | 3.1285 | 3.1178 | 3.1202 | 3.1202 | - |
| 26 Feb 2024 | 3.1319 | 3.1319 | 3.1260 | 3.1313 | 3.1313 | - |
| 23 Feb 2024 | 3.1357 | 3.1425 | 3.1270 | 3.1293 | 3.1293 | - |
| 22 Feb 2024 | 3.1381 | 3.1488 | 3.1362 | 3.1370 | 3.1370 | - |
| 21 Feb 2024 | 3.1393 | 3.1496 | 3.1391 | 3.1422 | 3.1422 | - |
| 20 Feb 2024 | 3.1235 | 3.1348 | 3.1235 | 3.1286 | 3.1286 | - |
| 19 Feb 2024 | 3.1262 | 3.1299 | 3.1230 | 3.1147 | 3.1147 | - |
| 16 Feb 2024 | 3.1117 | 3.1169 | 3.1096 | 3.1138 | 3.1138 | - |
| 15 Feb 2024 | 3.1086 | 3.1131 | 3.0971 | 3.1063 | 3.1063 | - |
| 14 Feb 2024 | 3.0725 | 3.0976 | 3.0725 | 3.0715 | 3.0715 | - |
| 13 Feb 2024 | 3.1047 | 3.1090 | 3.1045 | 3.1100 | 3.1100 | - |
| 12 Feb 2024 | 3.1089 | 3.1160 | 3.1085 | 3.1147 | 3.1147 | - |
| 09 Feb 2024 | 3.1008 | 3.1085 | 3.0962 | 3.0936 | 3.0936 | - |
| 08 Feb 2024 | 3.1051 | 3.1099 | 3.0865 | 3.1028 | 3.1028 | - |
| 07 Feb 2024 | 3.1066 | 3.1165 | 3.1028 | 3.1046 | 3.1046 | - |
| 06 Feb 2024 | 3.0832 | 3.1002 | 3.0831 | 3.0780 | 3.0780 | - |
| 05 Feb 2024 | 3.0749 | 3.0750 | 3.0749 | 3.0710 | 3.0710 | - |
| 02 Feb 2024 | 3.1057 | 3.1180 | 3.0744 | 3.1054 | 3.1054 | - |
| 01 Feb 2024 | 3.1061 | 3.1067 | 3.0918 | 3.1033 | 3.1033 | - |
| 31 Jan 2024 | 3.1164 | 3.1202 | 3.1008 | 3.1155 | 3.1155 | - |
| 30 Jan 2024 | 3.1272 | 3.1299 | 3.1131 | 3.1258 | 3.1258 | - |
| 29 Jan 2024 | 3.1108 | 3.1235 | 3.1097 | 3.1109 | 3.1109 | - |
| 26 Jan 2024 | 3.1153 | 3.1190 | 3.1077 | 3.1101 | 3.1101 | - |
| 25 Jan 2024 | 3.1059 | 3.1202 | 3.1049 | 3.1138 | 3.1138 | - |
| 24 Jan 2024 | 3.1098 | 3.1211 | 3.1080 | 3.1036 | 3.1036 | - |
| 23 Jan 2024 | 3.1071 | 3.1249 | 3.1017 | 3.1055 | 3.1055 | - |
| 22 Jan 2024 | 3.1086 | 3.1169 | 3.1053 | 3.0990 | 3.0990 | - |
| 19 Jan 2024 | 3.1067 | 3.1085 | 3.0979 | 3.0956 | 3.0956 | - |
| 18 Jan 2024 | 3.0904 | 3.0970 | 3.0857 | 3.0840 | 3.0840 | - |
| 17 Jan 2024 | 3.0888 | 3.1030 | 3.0841 | 3.0579 | 3.0579 | - |
| 16 Jan 2024 | 3.1044 | 3.1083 | 3.0961 | 3.1082 | 3.1082 | - |
| 15 Jan 2024 | 3.1078 | 3.1078 | 3.1075 | 3.1061 | 3.1061 | - |
| 12 Jan 2024 | 3.1095 | 3.1218 | 3.1067 | 3.1163 | 3.1163 | - |
| 11 Jan 2024 | 3.1114 | 3.1178 | 3.1106 | 3.1108 | 3.1108 | - |
| 10 Jan 2024 | 3.1034 | 3.1168 | 3.1034 | 3.1130 | 3.1130 | - |
| 09 Jan 2024 | 3.1255 | 3.1255 | 3.1102 | 3.1234 | 3.1234 | - |
| 08 Jan 2024 | 3.1221 | 3.1265 | 3.1077 | 3.1238 | 3.1238 | - |
| 05 Jan 2024 | 3.1109 | 3.1180 | 3.1095 | 3.1056 | 3.1056 | - |
| 04 Jan 2024 | 3.1201 | 3.1327 | 3.1179 | 3.0941 | 3.0941 | - |
| 03 Jan 2024 | 3.1248 | 3.1349 | 3.1240 | 3.1107 | 3.1107 | - |
| 02 Jan 2024 | 3.1266 | 3.1414 | 3.1170 | 3.1304 | 3.1304 | - |
| 01 Jan 2024 | 3.1284 | 3.1284 | 3.1284 | 3.1316 | 3.1316 | - |
| 29 Dec 2023 | 3.1472 | 3.1501 | 3.1234 | 3.1449 | 3.1449 | - |
| 28 Dec 2023 | 3.1708 | 3.1708 | 3.1461 | 3.1663 | 3.1663 | - |
| 27 Dec 2023 | 3.1562 | 3.1710 | 3.1557 | 3.1645 | 3.1645 | - |
| 26 Dec 2023 | 3.1491 | 3.1552 | 3.1370 | 3.1515 | 3.1515 | - |
| 25 Dec 2023 | 3.1450 | 3.1467 | 3.1450 | 3.1628 | 3.1628 | - |
| 22 Dec 2023 | 3.1617 | 3.1617 | 3.1365 | 3.1640 | 3.1640 | - |
| 21 Dec 2023 | 3.1454 | 3.1544 | 3.1337 | 3.1484 | 3.1484 | - |
| 20 Dec 2023 | 3.1595 | 3.1609 | 3.1398 | 3.1656 | 3.1656 | - |
| 19 Dec 2023 | 3.1475 | 3.1543 | 3.1412 | 3.1597 | 3.1597 | - |
| *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.