UK markets open in 2 hours 38 minutes
NIKKEI 225
39,094.71 +477.61 (+1.24%) HANG SENG
18,930.02 -265.58 (-1.38%) CRUDE OIL
77.08 -0.49 (-0.63%) GOLD FUTURES
2,374.40 -18.50 (-0.77%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,515.88 -350.63 (-0.64%)
AUD/SEK (AUDSEK=X)
CCY - CCY Delayed price. Currency in SEK
Add to watchlist
As of 05:22AM BST. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | 7.0997 | 7.1098 | 7.0946 | 7.1027 | 7.1027 | - |
| 22 May 2024 | 7.1268 | 7.1506 | 7.1120 | 7.1277 | 7.1277 | - |
| 21 May 2024 | 7.1210 | 7.1384 | 7.1008 | 7.1232 | 7.1232 | - |
| 20 May 2024 | 7.1688 | 7.1787 | 7.1276 | 7.1683 | 7.1683 | - |
| 17 May 2024 | 7.1569 | 7.1687 | 7.1397 | 7.1565 | 7.1565 | - |
| 16 May 2024 | 7.1345 | 7.1477 | 7.1139 | 7.1350 | 7.1350 | - |
| 15 May 2024 | 7.1582 | 7.1768 | 7.1306 | 7.1497 | 7.1497 | - |
| 14 May 2024 | 7.1641 | 7.1839 | 7.1345 | 7.1628 | 7.1628 | - |
| 13 May 2024 | 7.1573 | 7.1812 | 7.1402 | 7.1582 | 7.1582 | - |
| 10 May 2024 | 7.1737 | 7.1840 | 7.1510 | 7.1738 | 7.1738 | - |
| 09 May 2024 | 7.1749 | 7.1934 | 7.1632 | 7.1733 | 7.1733 | - |
| 08 May 2024 | 7.1598 | 7.1914 | 7.1270 | 7.1597 | 7.1597 | - |
| 07 May 2024 | 7.1607 | 7.1740 | 7.1313 | 7.1595 | 7.1595 | - |
| 06 May 2024 | 7.1498 | 7.1829 | 7.1342 | 7.1497 | 7.1497 | - |
| 03 May 2024 | 7.1335 | 7.1614 | 7.1073 | 7.1341 | 7.1341 | - |
| 02 May 2024 | 7.1242 | 7.1503 | 7.1147 | 7.1256 | 7.1256 | - |
| 01 May 2024 | 7.1323 | 7.1542 | 7.1118 | 7.1350 | 7.1350 | - |
| 30 Apr 2024 | 7.1684 | 7.1799 | 7.1171 | 7.1733 | 7.1733 | - |
| 29 Apr 2024 | 7.1467 | 7.1756 | 7.1235 | 7.1451 | 7.1451 | - |
| 26 Apr 2024 | 7.0961 | 7.1541 | 7.0852 | 7.0977 | 7.0977 | - |
| 25 Apr 2024 | 7.0699 | 7.1164 | 7.0558 | 7.0677 | 7.0677 | - |
| 24 Apr 2024 | 7.0090 | 7.0795 | 7.0080 | 7.0130 | 7.0130 | - |
| 23 Apr 2024 | 7.0214 | 7.0355 | 6.9995 | 7.0192 | 7.0192 | - |
| 22 Apr 2024 | 7.0188 | 7.0303 | 7.0074 | 7.0194 | 7.0194 | - |
| 19 Apr 2024 | 7.0478 | 7.0484 | 6.9991 | 7.0488 | 7.0488 | - |
| 18 Apr 2024 | 7.0449 | 7.0530 | 7.0056 | 7.0450 | 7.0450 | - |
| 17 Apr 2024 | 7.0152 | 7.0645 | 7.0031 | 7.0111 | 7.0111 | - |
| 16 Apr 2024 | 7.0093 | 7.0292 | 6.9907 | 7.0047 | 7.0047 | - |
| 15 Apr 2024 | 7.0358 | 7.0559 | 7.0193 | 7.0285 | 7.0285 | - |
| 12 Apr 2024 | 7.0131 | 7.0636 | 6.9849 | 7.0129 | 7.0129 | - |
| 11 Apr 2024 | 6.9783 | 7.0257 | 6.9210 | 6.9773 | 6.9773 | - |
| 10 Apr 2024 | 6.9929 | 7.0038 | 6.9714 | 6.9883 | 6.9883 | - |
| 09 Apr 2024 | 6.9723 | 6.9979 | 6.9597 | 6.9719 | 6.9719 | - |
| 08 Apr 2024 | 6.9973 | 7.0028 | 6.9587 | 6.9959 | 6.9959 | - |
| 05 Apr 2024 | 7.0129 | 7.0177 | 6.9845 | 7.0129 | 7.0129 | - |
| 04 Apr 2024 | 6.9886 | 7.0039 | 6.9770 | 6.9885 | 6.9885 | - |
| 03 Apr 2024 | 6.9933 | 7.0036 | 6.9651 | 6.9952 | 6.9952 | - |
| 02 Apr 2024 | 7.0076 | 7.0191 | 6.9660 | 7.0065 | 7.0065 | - |
| 01 Apr 2024 | 6.9762 | 7.0170 | 6.9568 | 6.9751 | 6.9751 | - |
| 29 Mar 2024 | 6.9617 | 6.9796 | 6.9444 | 6.9690 | 6.9690 | - |
| 28 Mar 2024 | 6.9398 | 6.9762 | 6.9238 | 6.9382 | 6.9382 | - |
| 27 Mar 2024 | 6.9201 | 6.9359 | 6.9020 | 6.9207 | 6.9207 | - |
| 26 Mar 2024 | 6.9156 | 6.9215 | 6.9012 | 6.9125 | 6.9125 | - |
| 25 Mar 2024 | 6.8832 | 6.9236 | 6.8783 | 6.8820 | 6.8820 | - |
| 22 Mar 2024 | 6.8752 | 6.8826 | 6.8388 | 6.8754 | 6.8754 | - |
| 21 Mar 2024 | 6.8365 | 6.8876 | 6.8196 | 6.8353 | 6.8353 | - |
| 20 Mar 2024 | 6.8042 | 6.8444 | 6.8011 | 6.8070 | 6.8070 | - |
| 19 Mar 2024 | 6.8308 | 6.8447 | 6.7995 | 6.8309 | 6.8309 | - |
| 18 Mar 2024 | 6.7945 | 6.8421 | 6.7936 | 6.7952 | 6.7952 | - |
| 15 Mar 2024 | 6.8064 | 6.8086 | 6.7769 | 6.8067 | 6.8067 | - |
| 14 Mar 2024 | 6.7698 | 6.8033 | 6.7557 | 6.7705 | 6.7705 | - |
| 13 Mar 2024 | 6.7600 | 6.7793 | 6.7534 | 6.7603 | 6.7603 | - |
| 12 Mar 2024 | 6.7693 | 6.7763 | 6.7398 | 6.7702 | 6.7702 | - |
| 11 Mar 2024 | 6.7622 | 6.7729 | 6.7480 | 6.7625 | 6.7625 | - |
| 08 Mar 2024 | 6.7655 | 6.7935 | 6.7550 | 6.7652 | 6.7652 | - |
| 07 Mar 2024 | 6.7470 | 6.7960 | 6.7470 | 6.7538 | 6.7538 | - |
| 06 Mar 2024 | 6.7480 | 6.7691 | 6.7421 | 6.7506 | 6.7506 | - |
| 05 Mar 2024 | 6.7439 | 6.7561 | 6.7245 | 6.7439 | 6.7439 | - |
| 04 Mar 2024 | 6.7317 | 6.7576 | 6.7156 | 6.7274 | 6.7274 | - |
| 01 Mar 2024 | 6.7405 | 6.7541 | 6.7164 | 6.7384 | 6.7384 | - |
| 29 Feb 2024 | 6.7094 | 6.7437 | 6.6891 | 6.6996 | 6.6996 | - |
| 28 Feb 2024 | 6.7438 | 6.7473 | 6.7068 | 6.7423 | 6.7423 | - |
| 27 Feb 2024 | 6.7217 | 6.7607 | 6.7029 | 6.7209 | 6.7209 | - |
| 26 Feb 2024 | 6.7711 | 6.7732 | 6.7163 | 6.7727 | 6.7727 | - |
| 23 Feb 2024 | 6.7638 | 6.7825 | 6.7580 | 6.7664 | 6.7664 | - |
| 22 Feb 2024 | 6.7876 | 6.7956 | 6.7473 | 6.7868 | 6.7868 | - |
| 21 Feb 2024 | 6.7859 | 6.8134 | 6.7755 | 6.7877 | 6.7877 | - |
| 20 Feb 2024 | 6.7845 | 6.8190 | 6.7818 | 6.7842 | 6.7842 | - |
| 19 Feb 2024 | 6.8090 | 6.8353 | 6.8003 | 6.8100 | 6.8100 | - |
| 16 Feb 2024 | 6.8162 | 6.8345 | 6.7998 | 6.8180 | 6.8180 | - |
| 15 Feb 2024 | 6.8296 | 6.8396 | 6.7961 | 6.8270 | 6.8270 | - |
| 14 Feb 2024 | 6.8234 | 6.8555 | 6.8172 | 6.8273 | 6.8273 | - |
| 13 Feb 2024 | 6.7871 | 6.8348 | 6.7637 | 6.7898 | 6.7898 | - |
| 12 Feb 2024 | 6.8129 | 6.8193 | 6.7937 | 6.8134 | 6.8134 | - |
| 09 Feb 2024 | 6.8037 | 6.8259 | 6.7902 | 6.8026 | 6.8026 | - |
| 08 Feb 2024 | 6.8290 | 6.8371 | 6.7920 | 6.8288 | 6.8288 | - |
| 07 Feb 2024 | 6.8552 | 6.8603 | 6.8147 | 6.8543 | 6.8543 | - |
| 06 Feb 2024 | 6.8686 | 6.8999 | 6.8549 | 6.8702 | 6.8702 | - |
| 05 Feb 2024 | 6.8313 | 6.8805 | 6.8251 | 6.8341 | 6.8341 | - |
| 02 Feb 2024 | 6.8230 | 6.8594 | 6.8214 | 6.8212 | 6.8212 | - |
| 01 Feb 2024 | 6.8256 | 6.8353 | 6.7948 | 6.8218 | 6.8218 | - |
| 31 Jan 2024 | 6.8610 | 6.8636 | 6.8208 | 6.8639 | 6.8639 | - |
| 30 Jan 2024 | 6.9044 | 6.9083 | 6.8532 | 6.9047 | 6.9047 | - |
| 29 Jan 2024 | 6.8806 | 6.9259 | 6.8698 | 6.8812 | 6.8812 | - |
| 26 Jan 2024 | 6.8698 | 6.8885 | 6.8566 | 6.8695 | 6.8695 | - |
| 25 Jan 2024 | 6.8608 | 6.8985 | 6.8451 | 6.8608 | 6.8608 | - |
| 24 Jan 2024 | 6.8965 | 6.9012 | 6.8549 | 6.8985 | 6.8985 | - |
| 23 Jan 2024 | 6.8760 | 6.8983 | 6.8633 | 6.8759 | 6.8759 | - |
| 22 Jan 2024 | 6.8951 | 6.9069 | 6.8649 | 6.8951 | 6.8951 | - |
| 19 Jan 2024 | 6.8965 | 6.9078 | 6.8836 | 6.8927 | 6.8927 | - |
| 18 Jan 2024 | 6.8387 | 6.8866 | 6.8270 | 6.8376 | 6.8376 | - |
| 17 Jan 2024 | 6.8743 | 6.8792 | 6.8359 | 6.8721 | 6.8721 | - |
| 16 Jan 2024 | 6.8670 | 6.8799 | 6.8511 | 6.8636 | 6.8636 | - |
| 15 Jan 2024 | 6.8732 | 6.8812 | 6.8441 | 6.8725 | 6.8725 | - |
| 12 Jan 2024 | 6.8629 | 6.8924 | 6.8474 | 6.8597 | 6.8597 | - |
| 11 Jan 2024 | 6.8454 | 6.8632 | 6.8273 | 6.8434 | 6.8434 | - |
| 10 Jan 2024 | 6.8458 | 6.8722 | 6.8401 | 6.8493 | 6.8493 | - |
| 09 Jan 2024 | 6.8710 | 6.8756 | 6.8480 | 6.8688 | 6.8688 | - |
| 08 Jan 2024 | 6.8896 | 6.8961 | 6.8339 | 6.8901 | 6.8901 | - |
| 05 Jan 2024 | 6.8450 | 6.8846 | 6.8359 | 6.8446 | 6.8446 | - |
| *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.