UK Markets open in 4 hrs 51 mins
NIKKEI 225
27,391.85 +44.97 (+0.16%) HANG SENG
22,144.02 +71.84 (+0.33%) CRUDE OIL
77.10 +0.69 (+0.90%) GOLD FUTURES
1,967.40 +24.60 (+1.27%) DOW
34,092.96 +6.92 (+0.02%) BTC-GBP
19,302.65 +562.88 (+3.00%)
GBP/AUD (GBPAUD=X)
CCY - CCY Delayed price. Currency in AUD
Add to watchlist
As of 03:09AM GMT. Market open.
Time period:
02 Feb 2022 - 02 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Feb 2023 | 1.7344 | 1.7350 | 1.7315 | 1.7343 | 1.7343 | - |
| 01 Feb 2023 | - | - | - | - | - | - |
| 31 Jan 2023 | 1.7495 | 1.7624 | 1.7454 | 1.7495 | 1.7495 | - |
| 30 Jan 2023 | 1.7443 | 1.7519 | 1.7408 | 1.7443 | 1.7443 | - |
| 27 Jan 2023 | 1.7448 | 1.7440 | 1.7359 | 1.7448 | 1.7448 | - |
| 26 Jan 2023 | 1.7460 | 1.7477 | 1.7383 | 1.7460 | 1.7460 | - |
| 25 Jan 2023 | 1.7492 | 1.7503 | 1.7316 | 1.7492 | 1.7492 | - |
| 24 Jan 2023 | 1.7608 | 1.7648 | 1.7450 | 1.7608 | 1.7608 | - |
| 23 Jan 2023 | 1.7763 | 1.7810 | 1.7583 | 1.7765 | 1.7765 | - |
| 20 Jan 2023 | 1.7925 | 1.7924 | 1.7783 | 1.7925 | 1.7925 | - |
| 19 Jan 2023 | 1.7779 | 1.7960 | 1.7763 | 1.7779 | 1.7779 | - |
| 18 Jan 2023 | 1.7575 | 1.7700 | 1.7526 | 1.7575 | 1.7575 | - |
| 17 Jan 2023 | 1.7521 | 1.7645 | 1.7472 | 1.7521 | 1.7521 | - |
| 16 Jan 2023 | 1.7530 | 1.7550 | 1.7488 | 1.7530 | 1.7530 | - |
| 13 Jan 2023 | 1.7533 | 1.7588 | 1.7485 | 1.7533 | 1.7533 | - |
| 12 Jan 2023 | 1.7595 | 1.7638 | 1.7423 | 1.7595 | 1.7595 | - |
| 11 Jan 2023 | 1.7629 | 1.7638 | 1.7547 | 1.7629 | 1.7629 | - |
| 10 Jan 2023 | 1.7630 | 1.7681 | 1.7581 | 1.7630 | 1.7630 | - |
| 09 Jan 2023 | 1.7573 | 1.7583 | 1.7503 | 1.7573 | 1.7573 | - |
| 06 Jan 2023 | 1.7629 | 1.7645 | 1.7418 | 1.7629 | 1.7629 | - |
| 05 Jan 2023 | 1.7651 | 1.7698 | 1.7526 | 1.7651 | 1.7651 | - |
| 04 Jan 2023 | 1.7793 | 1.7812 | 1.7465 | 1.7793 | 1.7793 | - |
| 03 Jan 2023 | 1.7723 | 1.7848 | 1.7665 | 1.7723 | 1.7723 | - |
| 02 Jan 2023 | 1.7729 | 1.7758 | 1.7617 | 1.7729 | 1.7729 | - |
| 30 Dec 2022 | 1.7813 | 1.7841 | 1.7694 | 1.7813 | 1.7813 | - |
| 29 Dec 2022 | 1.7823 | 1.7922 | 1.7793 | 1.7823 | 1.7823 | - |
| 28 Dec 2022 | 1.7872 | 1.7872 | 1.7767 | 1.7872 | 1.7872 | - |
| 27 Dec 2022 | 1.7914 | 1.7943 | 1.7813 | 1.7914 | 1.7914 | - |
| 26 Dec 2022 | 1.7971 | 1.8041 | 1.7874 | 1.7971 | 1.7971 | - |
| 23 Dec 2022 | 1.8023 | 1.8051 | 1.7920 | 1.8023 | 1.8023 | - |
| 22 Dec 2022 | 1.7983 | 1.8044 | 1.7876 | 1.7983 | 1.7983 | - |
| 21 Dec 2022 | 1.8223 | 1.8269 | 1.8012 | 1.8223 | 1.8223 | - |
| 20 Dec 2022 | 1.8122 | 1.8268 | 1.8122 | 1.8122 | 1.8122 | - |
| 19 Dec 2022 | 1.8181 | 1.8196 | 1.8086 | 1.8181 | 1.8181 | - |
| 16 Dec 2022 | 1.8176 | 1.8235 | 1.8129 | 1.8176 | 1.8176 | - |
| 15 Dec 2022 | 1.8106 | 1.8260 | 1.8078 | 1.8106 | 1.8106 | - |
| 14 Dec 2022 | 1.8056 | 1.8100 | 1.7987 | 1.8056 | 1.8056 | - |
| 13 Dec 2022 | 1.8167 | 1.8190 | 1.7992 | 1.8167 | 1.8167 | - |
| 12 Dec 2022 | 1.8046 | 1.8238 | 1.8041 | 1.8046 | 1.8046 | - |
| 09 Dec 2022 | 1.8053 | 1.8130 | 1.8041 | 1.8053 | 1.8053 | - |
| 08 Dec 2022 | 1.8152 | 1.8189 | 1.8044 | 1.8152 | 1.8152 | - |
| 07 Dec 2022 | 1.8111 | 1.8240 | 1.8089 | 1.8111 | 1.8111 | - |
| 06 Dec 2022 | 1.8182 | 1.8252 | 1.8102 | 1.8182 | 1.8182 | - |
| 05 Dec 2022 | 1.8047 | 1.8129 | 1.7990 | 1.8047 | 1.8047 | - |
| 02 Dec 2022 | 1.7997 | 1.8075 | 1.7924 | 1.7997 | 1.7997 | - |
| 01 Dec 2022 | 1.7757 | 1.8046 | 1.7705 | 1.7757 | 1.7757 | - |
| 30 Nov 2022 | 1.7869 | 1.7915 | 1.7775 | 1.7869 | 1.7869 | - |
| 29 Nov 2022 | 1.7975 | 1.8005 | 1.7780 | 1.7975 | 1.7975 | - |
| 28 Nov 2022 | 1.7958 | 1.8067 | 1.7958 | 1.7958 | 1.7958 | - |
| 25 Nov 2022 | 1.7899 | 1.7951 | 1.7879 | 1.7899 | 1.7899 | - |
| 24 Nov 2022 | 1.7900 | 1.7975 | 1.7872 | 1.7900 | 1.7900 | - |
| 23 Nov 2022 | 1.7886 | 1.7999 | 1.7839 | 1.7886 | 1.7886 | - |
| 22 Nov 2022 | 1.7895 | 1.7932 | 1.7838 | 1.7895 | 1.7895 | - |
| 21 Nov 2022 | 1.7785 | 1.7894 | 1.7777 | 1.7785 | 1.7785 | - |
| 18 Nov 2022 | 1.7725 | 1.7831 | 1.7716 | 1.7725 | 1.7725 | - |
| 17 Nov 2022 | 1.7678 | 1.7785 | 1.7656 | 1.7678 | 1.7678 | - |
| 16 Nov 2022 | 1.7546 | 1.7658 | 1.7462 | 1.7546 | 1.7546 | - |
| 15 Nov 2022 | 1.7557 | 1.7752 | 1.7477 | 1.7557 | 1.7557 | - |
| 14 Nov 2022 | 1.7612 | 1.7665 | 1.7461 | 1.7612 | 1.7612 | - |
| 11 Nov 2022 | 1.7700 | 1.7709 | 1.7546 | 1.7700 | 1.7700 | - |
| 10 Nov 2022 | 1.7672 | 1.7819 | 1.7600 | 1.7672 | 1.7672 | - |
| 09 Nov 2022 | 1.7744 | 1.7780 | 1.7600 | 1.7744 | 1.7744 | - |
| 08 Nov 2022 | 1.7787 | 1.7811 | 1.7655 | 1.7787 | 1.7787 | - |
| 07 Nov 2022 | 1.7596 | 1.7751 | 1.7588 | 1.7596 | 1.7596 | - |
| 04 Nov 2022 | 1.7762 | 1.7783 | 1.7484 | 1.7762 | 1.7762 | - |
| 03 Nov 2022 | 1.7955 | 1.7985 | 1.7738 | 1.7955 | 1.7955 | - |
| 02 Nov 2022 | 1.7960 | 1.8004 | 1.7864 | 1.7960 | 1.7960 | - |
| 01 Nov 2022 | 1.7890 | 1.7979 | 1.7850 | 1.7890 | 1.7890 | - |
| 31 Oct 2022 | 1.8113 | 1.8115 | 1.7998 | 1.8113 | 1.8113 | - |
| 27 Oct 2022 | 1.7927 | 1.8122 | 1.7870 | 1.7927 | 1.7927 | - |
| 26 Oct 2022 | 1.7921 | 1.7995 | 1.7832 | 1.7921 | 1.7921 | - |
| 25 Oct 2022 | 1.7948 | 1.7947 | 1.7832 | 1.7948 | 1.7948 | - |
| 24 Oct 2022 | 1.7862 | 1.7993 | 1.7808 | 1.7862 | 1.7862 | - |
| 23 Oct 2022 | 1.7800 | 1.8024 | 1.7787 | 1.7800 | 1.7800 | - |
| 20 Oct 2022 | 1.7878 | 1.7894 | 1.7679 | 1.7878 | 1.7878 | - |
| 19 Oct 2022 | 1.7893 | 1.7973 | 1.7773 | 1.7893 | 1.7893 | - |
| 18 Oct 2022 | 1.7956 | 1.7966 | 1.7854 | 1.7956 | 1.7956 | - |
| 17 Oct 2022 | 1.8025 | 1.8060 | 1.7881 | 1.8025 | 1.8025 | - |
| 16 Oct 2022 | 1.8070 | 1.8196 | 1.8011 | 1.8070 | 1.8070 | - |
| 13 Oct 2022 | 1.7945 | 1.8039 | 1.7799 | 1.7945 | 1.7945 | - |
| 12 Oct 2022 | 1.7689 | 1.8102 | 1.7635 | 1.7689 | 1.7689 | - |
| 11 Oct 2022 | 1.7500 | 1.7699 | 1.7490 | 1.7500 | 1.7500 | - |
| 10 Oct 2022 | 1.7594 | 1.7666 | 1.7576 | 1.7594 | 1.7594 | - |
| 09 Oct 2022 | 1.7407 | 1.7592 | 1.7398 | 1.7407 | 1.7407 | - |
| 06 Oct 2022 | 1.7399 | 1.7474 | 1.7363 | 1.7399 | 1.7399 | - |
| 05 Oct 2022 | 1.7430 | 1.7457 | 1.7345 | 1.7430 | 1.7430 | - |
| 04 Oct 2022 | 1.7576 | 1.7647 | 1.7422 | 1.7576 | 1.7576 | - |
| 03 Oct 2022 | 1.7429 | 1.7636 | 1.7366 | 1.7429 | 1.7429 | - |
| 02 Oct 2022 | 1.7350 | 1.7466 | 1.7246 | 1.7350 | 1.7350 | - |
| 29 Sept 2022 | 1.7154 | 1.7364 | 1.7055 | 1.7154 | 1.7154 | - |
| 28 Sept 2022 | 1.6655 | 1.7053 | 1.6629 | 1.6655 | 1.6655 | - |
| 27 Sept 2022 | 1.6664 | 1.6874 | 1.6476 | 1.6664 | 1.6664 | - |
| 26 Sept 2022 | 1.6637 | 1.6703 | 1.6579 | 1.6637 | 1.6637 | - |
| 25 Sept 2022 | 1.6530 | 1.6752 | 1.5935 | 1.6530 | 1.6530 | - |
| 22 Sept 2022 | 1.6946 | 1.7018 | 1.6665 | 1.6946 | 1.6946 | - |
| 21 Sept 2022 | 1.7025 | 1.7093 | 1.6957 | 1.7025 | 1.7025 | - |
| 20 Sept 2022 | 1.6998 | 1.7056 | 1.6979 | 1.6998 | 1.6998 | - |
| 19 Sept 2022 | 1.6987 | 1.7071 | 1.6975 | 1.6987 | 1.6987 | - |
| 18 Sept 2022 | 1.6997 | 1.7047 | 1.6984 | 1.6997 | 1.6997 | - |
| 15 Sept 2022 | 1.7123 | 1.7122 | 1.7012 | 1.7123 | 1.7123 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
