UK markets open in 2 hours 9 minutes
NIKKEI 225
38,734.57 +498.50 (+1.30%) HANG SENG
18,420.38 -157.92 (-0.85%) CRUDE OIL
78.63 +0.15 (+0.19%) GOLD FUTURES
2,330.60 -0.60 (-0.03%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,490.52 -581.46 (-1.14%)
SGD/NZD (SGDNZD=X)
CCY - CCY Delayed price. Currency in NZD
Add to watchlist
As of 05:51AM BST. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 1.2271 | 1.2273 | 1.2243 | 1.2251 | 1.2251 | - |
| 06 May 2024 | 1.2321 | 1.2334 | 1.2286 | 1.2321 | 1.2321 | - |
| 03 May 2024 | 1.2383 | 1.2392 | 1.2290 | 1.2385 | 1.2385 | - |
| 02 May 2024 | 1.2399 | 1.2429 | 1.2380 | 1.2399 | 1.2399 | - |
| 01 May 2024 | 1.2459 | 1.2459 | 1.2417 | 1.2457 | 1.2457 | - |
| 30 Apr 2024 | 1.2313 | 1.2416 | 1.2306 | 1.2312 | 1.2312 | - |
| 29 Apr 2024 | 1.2347 | 1.2353 | 1.2291 | 1.2348 | 1.2348 | - |
| 26 Apr 2024 | 1.2349 | 1.2372 | 1.2320 | 1.2348 | 1.2348 | - |
| 25 Apr 2024 | 1.2371 | 1.2394 | 1.2330 | 1.2371 | 1.2371 | - |
| 24 Apr 2024 | 1.2377 | 1.2395 | 1.2363 | 1.2376 | 1.2376 | - |
| 23 Apr 2024 | 1.2398 | 1.2428 | 1.2363 | 1.2399 | 1.2399 | - |
| 22 Apr 2024 | 1.2449 | 1.2450 | 1.2396 | 1.2449 | 1.2449 | - |
| 19 Apr 2024 | 1.2438 | 1.2509 | 1.2432 | 1.2436 | 1.2436 | - |
| 18 Apr 2024 | 1.2429 | 1.2438 | 1.2398 | 1.2431 | 1.2431 | - |
| 17 Apr 2024 | 1.2434 | 1.2435 | 1.2398 | 1.2436 | 1.2436 | - |
| 16 Apr 2024 | 1.2427 | 1.2472 | 1.2420 | 1.2428 | 1.2428 | - |
| 15 Apr 2024 | 1.2364 | 1.2404 | 1.2348 | 1.2363 | 1.2363 | - |
| 12 Apr 2024 | 1.2316 | 1.2376 | 1.2291 | 1.2317 | 1.2317 | - |
| 11 Apr 2024 | 1.2359 | 1.2363 | 1.2298 | 1.2361 | 1.2361 | - |
| 10 Apr 2024 | 1.2259 | 1.2357 | 1.2234 | 1.2258 | 1.2258 | - |
| 09 Apr 2024 | 1.2297 | 1.2297 | 1.2244 | 1.2298 | 1.2298 | - |
| 08 Apr 2024 | 1.2342 | 1.2345 | 1.2287 | 1.2342 | 1.2342 | - |
| 05 Apr 2024 | 1.2303 | 1.2360 | 1.2301 | 1.2301 | 1.2301 | - |
| 04 Apr 2024 | 1.2332 | 1.2334 | 1.2281 | 1.2333 | 1.2333 | - |
| 03 Apr 2024 | 1.2395 | 1.2421 | 1.2355 | 1.2394 | 1.2394 | - |
| 02 Apr 2024 | 1.2418 | 1.2433 | 1.2396 | 1.2420 | 1.2420 | - |
| 01 Apr 2024 | 1.2394 | 1.2436 | 1.2377 | 1.2393 | 1.2393 | - |
| 29 Mar 2024 | 1.2396 | 1.2416 | 1.2377 | 1.2399 | 1.2399 | - |
| 28 Mar 2024 | 1.2370 | 1.2425 | 1.2363 | 1.2372 | 1.2372 | - |
| 27 Mar 2024 | 1.2371 | 1.2396 | 1.2347 | 1.2371 | 1.2371 | - |
| 26 Mar 2024 | 1.2380 | 1.2391 | 1.2339 | 1.2380 | 1.2380 | - |
| 25 Mar 2024 | 1.2368 | 1.2391 | 1.2356 | 1.2369 | 1.2369 | - |
| 22 Mar 2024 | 1.2307 | 1.2363 | 1.2303 | 1.2307 | 1.2307 | - |
| 21 Mar 2024 | 1.2261 | 1.2311 | 1.2244 | 1.2263 | 1.2263 | - |
| 20 Mar 2024 | 1.2315 | 1.2340 | 1.2300 | 1.2314 | 1.2314 | - |
| 19 Mar 2024 | 1.2276 | 1.2334 | 1.2276 | 1.2275 | 1.2275 | - |
| 18 Mar 2024 | 1.2275 | 1.2284 | 1.2249 | 1.2276 | 1.2276 | - |
| 15 Mar 2024 | 1.2218 | 1.2280 | 1.2218 | 1.2217 | 1.2217 | - |
| 14 Mar 2024 | 1.2176 | 1.2218 | 1.2154 | 1.2177 | 1.2177 | - |
| 13 Mar 2024 | 1.2206 | 1.2214 | 1.2164 | 1.2204 | 1.2204 | - |
| 12 Mar 2024 | 1.2182 | 1.2218 | 1.2165 | 1.2182 | 1.2182 | - |
| 11 Mar 2024 | 1.2153 | 1.2192 | 1.2153 | 1.2154 | 1.2154 | - |
| 08 Mar 2024 | 1.2140 | 1.2168 | 1.2106 | 1.2140 | 1.2140 | - |
| 07 Mar 2024 | 1.2189 | 1.2192 | 1.2132 | 1.2191 | 1.2191 | - |
| 06 Mar 2024 | 1.2232 | 1.2263 | 1.2169 | 1.2230 | 1.2230 | - |
| 05 Mar 2024 | 1.2211 | 1.2250 | 1.2206 | 1.2209 | 1.2209 | - |
| 04 Mar 2024 | 1.2191 | 1.2221 | 1.2180 | 1.2190 | 1.2190 | - |
| 01 Mar 2024 | 1.2204 | 1.2212 | 1.2170 | 1.2207 | 1.2207 | - |
| 29 Feb 2024 | 1.2189 | 1.2225 | 1.2173 | 1.2184 | 1.2184 | - |
| 28 Feb 2024 | 1.2059 | 1.2210 | 1.2047 | 1.2058 | 1.2058 | - |
| 27 Feb 2024 | 1.2061 | 1.2090 | 1.2052 | 1.2061 | 1.2061 | - |
| 26 Feb 2024 | 1.2033 | 1.2068 | 1.2027 | 1.2031 | 1.2031 | - |
| 23 Feb 2024 | 1.2021 | 1.2029 | 1.1984 | 1.2020 | 1.2020 | - |
| 22 Feb 2024 | 1.2036 | 1.2045 | 1.1991 | 1.2038 | 1.2038 | - |
| 21 Feb 2024 | 1.2066 | 1.2069 | 1.2012 | 1.2064 | 1.2064 | - |
| 20 Feb 2024 | 1.2090 | 1.2110 | 1.2026 | 1.2091 | 1.2091 | - |
| 19 Feb 2024 | 1.2114 | 1.2120 | 1.2082 | 1.2112 | 1.2112 | - |
| 16 Feb 2024 | 1.2160 | 1.2191 | 1.2138 | 1.2160 | 1.2160 | - |
| 15 Feb 2024 | 1.2183 | 1.2200 | 1.2132 | 1.2181 | 1.2181 | - |
| 14 Feb 2024 | 1.2220 | 1.2226 | 1.2174 | 1.2217 | 1.2217 | - |
| 13 Feb 2024 | 1.2134 | 1.2222 | 1.2125 | 1.2132 | 1.2132 | - |
| 12 Feb 2024 | 1.2089 | 1.2143 | 1.2085 | 1.2091 | 1.2091 | - |
| 09 Feb 2024 | 1.2143 | 1.2155 | 1.2076 | 1.2155 | 1.2155 | - |
| 08 Feb 2024 | 1.2184 | 1.2201 | 1.2158 | 1.2184 | 1.2184 | - |
| 07 Feb 2024 | 1.2199 | 1.2214 | 1.2156 | 1.2200 | 1.2200 | - |
| 06 Feb 2024 | 1.2263 | 1.2283 | 1.2233 | 1.2263 | 1.2263 | - |
| 05 Feb 2024 | 1.2280 | 1.2292 | 1.2234 | 1.2275 | 1.2275 | - |
| 02 Feb 2024 | 1.2172 | 1.2277 | 1.2154 | 1.2172 | 1.2172 | - |
| 01 Feb 2024 | 1.2203 | 1.2261 | 1.2161 | 1.2205 | 1.2205 | - |
| 31 Jan 2024 | 1.2174 | 1.2206 | 1.2119 | 1.2174 | 1.2174 | - |
| 30 Jan 2024 | 1.2169 | 1.2209 | 1.2142 | 1.2167 | 1.2167 | - |
| 29 Jan 2024 | 1.2231 | 1.2236 | 1.2176 | 1.2229 | 1.2229 | - |
| 26 Jan 2024 | 1.2213 | 1.2236 | 1.2202 | 1.2212 | 1.2212 | - |
| 25 Jan 2024 | 1.2221 | 1.2228 | 1.2172 | 1.2218 | 1.2218 | - |
| 24 Jan 2024 | 1.2222 | 1.2244 | 1.2167 | 1.2218 | 1.2218 | - |
| 23 Jan 2024 | 1.2262 | 1.2279 | 1.2219 | 1.2265 | 1.2265 | - |
| 22 Jan 2024 | 1.2192 | 1.2225 | 1.2165 | 1.2192 | 1.2192 | - |
| 19 Jan 2024 | 1.2160 | 1.2226 | 1.2150 | 1.2160 | 1.2160 | - |
| 18 Jan 2024 | 1.2165 | 1.2189 | 1.2136 | 1.2166 | 1.2166 | - |
| 17 Jan 2024 | 1.2128 | 1.2191 | 1.2111 | 1.2129 | 1.2129 | - |
| 16 Jan 2024 | 1.2109 | 1.2143 | 1.2100 | 1.2108 | 1.2108 | - |
| 15 Jan 2024 | 1.2045 | 1.2117 | 1.2044 | 1.2044 | 1.2044 | - |
| 12 Jan 2024 | 1.2043 | 1.2052 | 1.1985 | 1.2045 | 1.2045 | - |
| 11 Jan 2024 | 1.2057 | 1.2091 | 1.2020 | 1.2056 | 1.2056 | - |
| 10 Jan 2024 | 1.2043 | 1.2067 | 1.2008 | 1.2042 | 1.2042 | - |
| 09 Jan 2024 | 1.2040 | 1.2063 | 1.2018 | 1.2038 | 1.2038 | - |
| 08 Jan 2024 | 1.2033 | 1.2089 | 1.2023 | 1.2034 | 1.2034 | - |
| 05 Jan 2024 | 1.2070 | 1.2121 | 1.2017 | 1.2070 | 1.2070 | - |
| 04 Jan 2024 | 1.2039 | 1.2080 | 1.1980 | 1.2041 | 1.2041 | - |
| 03 Jan 2024 | 1.2058 | 1.2092 | 1.2019 | 1.2062 | 1.2062 | - |
| 02 Jan 2024 | 1.1996 | 1.2052 | 1.1973 | 1.1996 | 1.1996 | - |
| 01 Jan 2024 | 1.1988 | 1.1990 | 1.1955 | 1.1988 | 1.1988 | - |
| 29 Dec 2023 | 1.1955 | 1.2006 | 1.1933 | 1.1955 | 1.1955 | - |
| 28 Dec 2023 | 1.1935 | 1.1998 | 1.1913 | 1.1933 | 1.1933 | - |
| 27 Dec 2023 | 1.1937 | 1.1971 | 1.1925 | 1.1940 | 1.1940 | - |
| 26 Dec 2023 | 1.1971 | 1.1983 | 1.1945 | 1.1969 | 1.1969 | - |
| 25 Dec 2023 | 1.1902 | 1.2048 | 1.1891 | 1.1902 | 1.1902 | - |
| 22 Dec 2023 | 1.1972 | 1.2029 | 1.1968 | 1.1971 | 1.1971 | - |
| 21 Dec 2023 | 1.2005 | 1.2047 | 1.1971 | 1.2005 | 1.2005 | - |
| 20 Dec 2023 | 1.2008 | 1.2017 | 1.1941 | 1.2002 | 1.2002 | - |
| *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.