UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.69 +0.67 (+0.86%) GOLD FUTURES
2,393.50 +33.60 (+1.42%) DOW
39,835.81 +277.70 (+0.70%) Bitcoin GBP
51,605.07 +3,245.21 (+6.71%)
SGD/AUD (SGDAUD=X)
CCY - CCY Delayed price. Currency in AUD
Add to watchlist
As of 07:39PM BST. Market open.
Time period:
15 May 2023 - 15 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 May 2024 | 1.1161 | 1.1172 | 1.1102 | 1.1109 | 1.1109 | - |
| 14 May 2024 | 1.1178 | 1.1195 | 1.1161 | 1.1179 | 1.1179 | - |
| 13 May 2024 | 1.1182 | 1.1205 | 1.1156 | 1.1182 | 1.1182 | - |
| 10 May 2024 | 1.1174 | 1.1190 | 1.1160 | 1.1172 | 1.1172 | - |
| 09 May 2024 | 1.1215 | 1.1228 | 1.1174 | 1.1216 | 1.1216 | - |
| 08 May 2024 | 1.1200 | 1.1239 | 1.1196 | 1.1201 | 1.1201 | - |
| 07 May 2024 | 1.1168 | 1.1215 | 1.1150 | 1.1168 | 1.1168 | - |
| 06 May 2024 | 1.1200 | 1.1204 | 1.1161 | 1.1200 | 1.1200 | - |
| 03 May 2024 | 1.1241 | 1.1245 | 1.1179 | 1.1239 | 1.1239 | - |
| 02 May 2024 | 1.1259 | 1.1282 | 1.1242 | 1.1256 | 1.1256 | - |
| 01 May 2024 | 1.1311 | 1.1327 | 1.1286 | 1.1308 | 1.1308 | - |
| 30 Apr 2024 | 1.1205 | 1.1302 | 1.1198 | 1.1204 | 1.1204 | - |
| 29 Apr 2024 | 1.1226 | 1.1231 | 1.1166 | 1.1228 | 1.1228 | - |
| 26 Apr 2024 | 1.1280 | 1.1283 | 1.1219 | 1.1279 | 1.1279 | - |
| 25 Apr 2024 | 1.1302 | 1.1314 | 1.1257 | 1.1302 | 1.1302 | - |
| 24 Apr 2024 | 1.1324 | 1.1325 | 1.1271 | 1.1322 | 1.1322 | - |
| 23 Apr 2024 | 1.1379 | 1.1389 | 1.1330 | 1.1380 | 1.1380 | - |
| 22 Apr 2024 | 1.1431 | 1.1432 | 1.1387 | 1.1430 | 1.1430 | - |
| 19 Apr 2024 | 1.1429 | 1.1506 | 1.1426 | 1.1427 | 1.1427 | - |
| 18 Apr 2024 | 1.1415 | 1.1425 | 1.1399 | 1.1414 | 1.1414 | - |
| 17 Apr 2024 | 1.1427 | 1.1440 | 1.1413 | 1.1426 | 1.1426 | - |
| 16 Apr 2024 | 1.1387 | 1.1452 | 1.1387 | 1.1387 | 1.1387 | - |
| 15 Apr 2024 | 1.1351 | 1.1365 | 1.1324 | 1.1351 | 1.1351 | - |
| 12 Apr 2024 | 1.1301 | 1.1367 | 1.1289 | 1.1301 | 1.1301 | - |
| 11 Apr 2024 | 1.1348 | 1.1354 | 1.1289 | 1.1349 | 1.1349 | - |
| 10 Apr 2024 | 1.1216 | 1.1351 | 1.1214 | 1.1217 | 1.1217 | - |
| 09 Apr 2024 | 1.1235 | 1.1244 | 1.1198 | 1.1236 | 1.1236 | - |
| 08 Apr 2024 | 1.1280 | 1.1292 | 1.1226 | 1.1280 | 1.1280 | - |
| 05 Apr 2024 | 1.1256 | 1.1298 | 1.1253 | 1.1256 | 1.1256 | - |
| 04 Apr 2024 | 1.1292 | 1.1296 | 1.1221 | 1.1293 | 1.1293 | - |
| 03 Apr 2024 | 1.1359 | 1.1369 | 1.1299 | 1.1358 | 1.1358 | - |
| 02 Apr 2024 | 1.1393 | 1.1396 | 1.1352 | 1.1395 | 1.1395 | - |
| 01 Apr 2024 | 1.1356 | 1.1398 | 1.1343 | 1.1357 | 1.1357 | - |
| 29 Mar 2024 | 1.1356 | 1.1387 | 1.1352 | 1.1366 | 1.1366 | - |
| 28 Mar 2024 | 1.1364 | 1.1410 | 1.1350 | 1.1367 | 1.1367 | - |
| 27 Mar 2024 | 1.1367 | 1.1398 | 1.1357 | 1.1366 | 1.1366 | - |
| 26 Mar 2024 | 1.1363 | 1.1379 | 1.1346 | 1.1362 | 1.1362 | - |
| 25 Mar 2024 | 1.1371 | 1.1388 | 1.1356 | 1.1371 | 1.1371 | - |
| 22 Mar 2024 | 1.1324 | 1.1395 | 1.1320 | 1.1323 | 1.1323 | - |
| 21 Mar 2024 | 1.1316 | 1.1340 | 1.1272 | 1.1318 | 1.1318 | - |
| 20 Mar 2024 | 1.1414 | 1.1419 | 1.1390 | 1.1413 | 1.1413 | - |
| 19 Mar 2024 | 1.1386 | 1.1443 | 1.1378 | 1.1386 | 1.1386 | - |
| 18 Mar 2024 | 1.1395 | 1.1397 | 1.1370 | 1.1394 | 1.1394 | - |
| 15 Mar 2024 | 1.1374 | 1.1405 | 1.1374 | 1.1373 | 1.1373 | - |
| 14 Mar 2024 | 1.1326 | 1.1386 | 1.1320 | 1.1327 | 1.1327 | - |
| 13 Mar 2024 | 1.1359 | 1.1370 | 1.1330 | 1.1358 | 1.1358 | - |
| 12 Mar 2024 | 1.1364 | 1.1384 | 1.1333 | 1.1362 | 1.1362 | - |
| 11 Mar 2024 | 1.1336 | 1.1388 | 1.1336 | 1.1338 | 1.1338 | - |
| 08 Mar 2024 | 1.1328 | 1.1340 | 1.1289 | 1.1328 | 1.1328 | - |
| 07 Mar 2024 | 1.1376 | 1.1384 | 1.1317 | 1.1376 | 1.1376 | - |
| 06 Mar 2024 | 1.1450 | 1.1465 | 1.1361 | 1.1447 | 1.1447 | - |
| 05 Mar 2024 | 1.1439 | 1.1480 | 1.1428 | 1.1438 | 1.1438 | - |
| 04 Mar 2024 | 1.1398 | 1.1431 | 1.1391 | 1.1398 | 1.1398 | - |
| 01 Mar 2024 | 1.1430 | 1.1438 | 1.1384 | 1.1432 | 1.1432 | - |
| 29 Feb 2024 | 1.1438 | 1.1452 | 1.1402 | 1.1438 | 1.1438 | - |
| 28 Feb 2024 | 1.1370 | 1.1443 | 1.1363 | 1.1369 | 1.1369 | - |
| 27 Feb 2024 | 1.1374 | 1.1398 | 1.1351 | 1.1374 | 1.1374 | - |
| 26 Feb 2024 | 1.1339 | 1.1379 | 1.1338 | 1.1337 | 1.1337 | - |
| 23 Feb 2024 | 1.1354 | 1.1364 | 1.1312 | 1.1353 | 1.1353 | - |
| 22 Feb 2024 | 1.1352 | 1.1378 | 1.1312 | 1.1353 | 1.1353 | - |
| 21 Feb 2024 | 1.1355 | 1.1374 | 1.1326 | 1.1355 | 1.1355 | - |
| 20 Feb 2024 | 1.1372 | 1.1384 | 1.1319 | 1.1372 | 1.1372 | - |
| 19 Feb 2024 | 1.1369 | 1.1373 | 1.1353 | 1.1368 | 1.1368 | - |
| 16 Feb 2024 | 1.1387 | 1.1411 | 1.1368 | 1.1387 | 1.1387 | - |
| 15 Feb 2024 | 1.1416 | 1.1450 | 1.1386 | 1.1416 | 1.1416 | - |
| 14 Feb 2024 | 1.1471 | 1.1477 | 1.1427 | 1.1467 | 1.1467 | - |
| 13 Feb 2024 | 1.1388 | 1.1466 | 1.1382 | 1.1387 | 1.1387 | - |
| 12 Feb 2024 | 1.1391 | 1.1412 | 1.1378 | 1.1392 | 1.1392 | - |
| 09 Feb 2024 | 1.1423 | 1.1440 | 1.1381 | 1.1425 | 1.1425 | - |
| 08 Feb 2024 | 1.1415 | 1.1447 | 1.1397 | 1.1415 | 1.1415 | - |
| 07 Feb 2024 | 1.1398 | 1.1419 | 1.1390 | 1.1398 | 1.1398 | - |
| 06 Feb 2024 | 1.1454 | 1.1458 | 1.1404 | 1.1455 | 1.1455 | - |
| 05 Feb 2024 | 1.1444 | 1.1462 | 1.1414 | 1.1441 | 1.1441 | - |
| 02 Feb 2024 | 1.1377 | 1.1439 | 1.1328 | 1.1377 | 1.1377 | - |
| 01 Feb 2024 | 1.1366 | 1.1451 | 1.1350 | 1.1368 | 1.1368 | - |
| 31 Jan 2024 | 1.1319 | 1.1371 | 1.1300 | 1.1320 | 1.1320 | - |
| 30 Jan 2024 | 1.1285 | 1.1338 | 1.1276 | 1.1285 | 1.1285 | - |
| 29 Jan 2024 | 1.1327 | 1.1329 | 1.1285 | 1.1326 | 1.1326 | - |
| 26 Jan 2024 | 1.1333 | 1.1338 | 1.1296 | 1.1332 | 1.1332 | - |
| 25 Jan 2024 | 1.1349 | 1.1361 | 1.1300 | 1.1350 | 1.1350 | - |
| 24 Jan 2024 | 1.1326 | 1.1357 | 1.1303 | 1.1322 | 1.1322 | - |
| 23 Jan 2024 | 1.1336 | 1.1357 | 1.1300 | 1.1337 | 1.1337 | - |
| 22 Jan 2024 | 1.1308 | 1.1326 | 1.1292 | 1.1310 | 1.1310 | - |
| 19 Jan 2024 | 1.1307 | 1.1338 | 1.1299 | 1.1308 | 1.1308 | - |
| 18 Jan 2024 | 1.1352 | 1.1370 | 1.1322 | 1.1353 | 1.1353 | - |
| 17 Jan 2024 | 1.1304 | 1.1377 | 1.1299 | 1.1304 | 1.1304 | - |
| 16 Jan 2024 | 1.1271 | 1.1309 | 1.1270 | 1.1271 | 1.1271 | - |
| 15 Jan 2024 | 1.1222 | 1.1273 | 1.1221 | 1.1222 | 1.1222 | - |
| 12 Jan 2024 | 1.1223 | 1.1234 | 1.1181 | 1.1224 | 1.1224 | - |
| 11 Jan 2024 | 1.1206 | 1.1277 | 1.1184 | 1.1206 | 1.1206 | - |
| 10 Jan 2024 | 1.1239 | 1.1242 | 1.1193 | 1.1238 | 1.1238 | - |
| 09 Jan 2024 | 1.1204 | 1.1242 | 1.1187 | 1.1204 | 1.1204 | - |
| 08 Jan 2024 | 1.1196 | 1.1249 | 1.1177 | 1.1196 | 1.1196 | - |
| 05 Jan 2024 | 1.1215 | 1.1283 | 1.1179 | 1.1215 | 1.1215 | - |
| 04 Jan 2024 | 1.1176 | 1.1224 | 1.1138 | 1.1176 | 1.1176 | - |
| 03 Jan 2024 | 1.1141 | 1.1214 | 1.1138 | 1.1142 | 1.1142 | - |
| 02 Jan 2024 | 1.1125 | 1.1146 | 1.1065 | 1.1124 | 1.1124 | - |
| 01 Jan 2024 | 1.1109 | 1.1123 | 1.1006 | 1.1109 | 1.1109 | - |
| 29 Dec 2023 | 1.1095 | 1.1159 | 1.1083 | 1.1095 | 1.1095 | - |
| 28 Dec 2023 | 1.1056 | 1.1121 | 1.1040 | 1.1054 | 1.1054 | - |
| *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.