Historical Data
AUDCHF - Australian Dollar vs Swiss Franc
0.583628832
-0.05% -3.1 pips
0.583628832
-0.05% -3.1 pips
Please note data goes back approximately 1000 data points per each timeframe.
Date | Open | High | Low | Close | Change (Pips) | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2023 00:00 | 0.5839421105 | 0.5849019 | 0.582 | 0.583628832 | -3.1 | -0.05% |
Sep 24, 2023 00:00 | 0.58302 | 0.5844162005 | 0.58259 | 0.5842886005 | +12.7 | +0.22% |
Sep 22, 2023 00:00 | 0.579867093 | 0.58556043 | 0.579 | 0.5837 | +38.3 | +0.66% |
Sep 21, 2023 00:00 | 0.5798425888 | 0.58103696 | 0.5787 | 0.5798318435 | -0.1 | +0.00% |
Sep 20, 2023 00:00 | 0.5800509943 | 0.58295352 | 0.5782 | 0.578699696 | -13.5 | -0.23% |
Sep 19, 2023 00:00 | 0.57778 | 0.580815594 | 0.5762 | 0.580053504 | +22.7 | +0.39% |
Sep 18, 2023 00:00 | 0.5775858921 | 0.578415868 | 0.5755 | 0.57779 | +2.0 | +0.04% |
Sep 17, 2023 00:00 | 0.57659 | 0.577741371 | 0.574209538 | 0.577 | +4.1 | +0.07% |
Sep 15, 2023 00:00 | 0.57631 | 0.579619282 | 0.569752236 | 0.5764 | +0.9 | +0.02% |
Sep 14, 2023 00:00 | 0.573707415 | 0.577887684 | 0.5721760856 | 0.57641 | +27.0 | +0.47% |
Sep 13, 2023 00:00 | 0.57303 | 0.5742 | 0.0014919837 | 0.573730584 | +7.0 | +0.12% |
Sep 12, 2023 00:00 | 0.5730363485 | 0.573788201 | 0.57081 | 0.57297 | -0.7 | -0.01% |
Sep 11, 2023 00:00 | 0.57059 | 0.574808283 | 0.569338554 | 0.573114813 | +25.2 | +0.44% |
Sep 10, 2023 00:00 | 0.569544792 | 0.571077815 | 0.5678 | 0.57054996 | +10.1 | +0.18% |
Sep 08, 2023 00:00 | 0.5693379184 | 5.6967883028 | 0.56539571995 | 0.5694 | +0.6 | +0.01% |
Sep 07, 2023 00:00 | 0.5687991495 | 0.57108669 | 0.5667 | 0.56931 | +5.1 | +0.09% |
Sep 06, 2023 00:00 | 0.567057728 | 0.570653902 | 0.56353221485 | 0.56879 | +17.3 | +0.30% |
Sep 05, 2023 00:00 | 0.571383039 | 0.571592306 | 0.5643 | 0.5670104409 | -43.7 | -0.77% |
Sep 04, 2023 00:00 | 0.57182 | 0.572967108 | 0.0009701186 | 0.57141759465 | -4.0 | -0.07% |
Sep 01, 2023 00:00 | 0.572952 | 571600.32069 | 0.568546344 | 0.572 | -9.5 | -0.17% |
Aug 31, 2023 00:00 | 0.5689 | 0.5731645 | 0.5683 | 0.57299 | +40.9 | +0.71% |
Aug 30, 2023 00:00 | 0.5692413 | 0.5711638 | 0.5662 | 0.5688877 | -3.5 | -0.06% |
Aug 29, 2023 00:00 | 0.56788 | 0.5708199 | 0.56496 | 0.56922 | +13.4 | +0.24% |
Aug 28, 2023 00:00 | 0.5676755 | 0.5690755 | 0.5651 | 0.56788 | +2.0 | +0.04% |
Aug 27, 2023 00:00 | 0.56667 | 0.5677961 | 0.56474 | 0.56766 | +9.9 | +0.17% |
Aug 25, 2023 00:00 | 0.567745 | 0.5694433 | 0.5654 | 0.5659 | -18.5 | -0.33% |
Aug 24, 2023 00:00 | 0.5686463 | 0.5690431 | 0.56604 | 0.56765 | -10.0 | -0.18% |
Aug 23, 2023 00:00 | 0.5654405 | 0.5692371 | 0.56382 | 0.56858 | +31.4 | +0.55% |
Aug 22, 2023 00:00 | 0.5633557 | 0.5670311 | 0.5617 | 0.5654493 | +20.9 | +0.37% |
Aug 21, 2023 00:00 | 0.5659449 | 0.5659697 | 0.5616 | 0.5635542 | -23.9 | -0.42% |
Aug 20, 2023 00:00 | 0.56442 | 0.5660643 | 0.56438 | 0.56594 | +15.2 | +0.27% |
Aug 18, 2023 00:00 | 0.5626582 | 0.5657124 | 0.5550461 | 0.5621 | -5.6 | -0.10% |
Aug 17, 2023 00:00 | 0.56446 | 0.5653964 | 0.5602 | 0.5626758 | -17.8 | -0.32% |
Aug 16, 2023 00:00 | 0.5674006 | 0.5690857 | 0.56341 | 0.56446 | -29.4 | -0.52% |
Aug 15, 2023 00:00 | 0.56964 | 0.5720833 | 0.5658 | 0.5674 | -22.4 | -0.39% |
Aug 14, 2023 00:00 | 0.56941 | 0.5708672 | 0.5662 | 0.56967 | +2.6 | +0.05% |
Aug 13, 2023 00:00 | 0.56893 | 0.5698619 | 0.56755 | 0.5694 | +4.7 | +0.08% |
Aug 11, 2023 00:00 | 0.57096 | 0.5729285 | 0.5674582 | 0.5696 | -13.6 | -0.24% |
Aug 10, 2023 00:00 | 0.57307 | 0.5754005 | 0.56998 | 0.57101 | -20.6 | -0.36% |
Aug 09, 2023 00:00 | 0.5720436 | 0.5742583 | 0.5698367 | 0.57315 | +11.1 | +0.19% |
Aug 08, 2023 00:00 | 0.5737 | 0.574174 | 0.5685 | 0.5721164 | -15.8 | -0.28% |
Aug 07, 2023 00:00 | 0.5762231 | 0.5763136 | 0.5704623 | 0.5737 | -25.2 | -0.44% |
Aug 06, 2023 00:00 | 0.5723 | 0.5748089 | 0.5723 | 0.5747036 | +24.0 | +0.42% |
Aug 04, 2023 00:00 | 0.57357 | 0.5760868 | 0.5697289 | 0.5736 | +0.3 | +0.01% |
Aug 03, 2023 00:00 | 0.5738595 | 0.5748611 | 0.56985 | 0.5735823 | -2.8 | -0.05% |
Aug 02, 2023 00:00 | 0.57742 | 0.5788879 | 0.57232 | 0.57387 | -35.5 | -0.62% |
Aug 01, 2023 00:00 | 0.58544 | 0.5860327 | 0.5766 | 0.5774015 | -80.4 | -1.39% |
Jul 31, 2023 00:00 | 0.5792925 | 0.5862569 | 0.5787 | 0.5853768 | +60.8 | +1.04% |
Jul 30, 2023 00:00 | 0.5777301 | 0.5796608 | 0.57357 | 0.5792925 | +15.6 | +0.27% |
Jul 28, 2023 00:00 | 0.5831603 | 0.5831656 | 0.5721 | 0.5739 | -92.6 | -1.61% |
Jul 27, 2023 00:00 | 0.5825087 | 0.5858638 | 0.58049 | 0.5831656 | +6.6 | +0.11% |
Jul 26, 2023 00:00 | 0.5868 | 0.5871399 | 0.5788 | 0.58248 | -43.2 | -0.74% |
Jul 25, 2023 00:00 | 0.5856136 | 0.5888428 | 0.5796601 | 0.58683 | +12.2 | +0.21% |
Jul 24, 2023 00:00 | 0.5825974 | 0.5865736 | 0.5795331 | 0.5854898 | +28.9 | +0.49% |
Jul 21, 2023 00:00 | 0.5871473 | 0.5876344 | 0.5768219 | 0.5824 | -47.5 | -0.82% |
Jul 20, 2023 00:00 | 0.5808669 | 0.5888228 | 0.5805 | 0.5871906 | +63.2 | +1.08% |
Jul 19, 2023 00:00 | 0.5843919 | 0.5848742 | 0.5785762 | 0.58091 | -34.8 | -0.60% |
Jul 18, 2023 00:00 | 0.58587 | 0.5873121 | 0.5817 | 0.5844055 | -14.6 | -0.25% |
Jul 17, 2023 00:00 | 0.58936 | 0.5894948 | 0.5836 | 0.5859068 | -34.5 | -0.59% |
Jul 14, 2023 00:00 | 0.5917877 | 0.592152 | 0.5872164 | 0.5896 | -21.9 | -0.37% |
Jul 13, 2023 00:00 | 0.58865 | 0.5942 | 0.5877 | 0.59175 | +31.0 | +0.52% |
Jul 12, 2023 00:00 | 0.58813 | 0.5918598 | 0.58429 | 0.58866 | +5.3 | +0.09% |
Jul 11, 2023 00:00 | 0.5910083 | 0.5922342 | 0.5855 | 0.58814 | -28.7 | -0.49% |
Jul 10, 2023 00:00 | 0.594 | 0.5954978 | 0.5882908 | 0.59097 | -30.3 | -0.51% |
Jul 07, 2023 00:00 | 0.5934725 | 0.596021 | 0.5826285 | 0.5927 | -7.7 | -0.13% |
Jul 06, 2023 00:00 | 0.59794 | 0.6000406 | 0.591763 | 0.59344 | -45.0 | -0.76% |
Jul 05, 2023 00:00 | 0.6002539 | 0.6006539 | 0.59621 | 0.5980849 | -21.7 | -0.36% |
Jul 04, 2023 00:00 | 0.5979 | 0.6008411 | 0.5952 | 0.60021 | +23.1 | +0.38% |
Jul 03, 2023 00:00 | 0.5955 | 0.5995499 | 0.5936 | 0.5979447 | +24.4 | +0.41% |
Jun 30, 2023 00:00 | 0.5949869 | 0.5975258 | 0.5920846 | 0.5963787 | +13.9 | +0.23% |
Jun 29, 2023 00:00 | 0.59177 | 0.5961719 | 0.5911 | 0.59494 | +31.7 | +0.53% |
Jun 28, 2023 00:00 | 0.5972 | 0.5976887 | 0.5899779 | 0.5915458 | -56.5 | -0.96% |
Jun 27, 2023 00:00 | 0.5978055 | 0.6016371 | 0.5963 | 0.5972628 | -5.4 | -0.09% |
Jun 26, 2023 00:00 | 0.5984715 | 0.5996216 | 0.5940464 | 0.5978055 | -6.7 | -0.11% |
Jun 23, 2023 00:00 | 0.6049136 | 0.6058585 | 0.590232 | 0.5979 | -70.1 | -1.17% |
Jun 22, 2023 00:00 | 0.606809 | 0.6078624 | 0.6027 | 0.60489 | -19.2 | -0.32% |
Jun 21, 2023 00:00 | 0.60948 | 0.6109003 | 0.6008908 | 0.60675 | -27.3 | -0.45% |
Jun 20, 2023 00:00 | 0.6136288 | 0.6142402 | 0.5954154 | 0.6095296 | -41.0 | -0.67% |
Jun 19, 2023 00:00 | 0.6144 | 0.6150651 | 0.6106 | 0.61362 | -7.8 | -0.13% |
Jun 16, 2023 00:00 | 0.61349 | 0.6150794 | 0.6046514 | 0.6137 | +2.1 | +0.03% |
Jun 15, 2023 00:00 | 0.61179 | 0.6169602 | 0.61 | 0.6135455 | +17.6 | +0.29% |
Jun 14, 2023 00:00 | 0.6129027 | 0.6141465 | 0.6083887 | 0.6116 | -13.0 | -0.21% |
Jun 13, 2023 00:00 | 0.6134823 | 0.6160072 | 0.6099288 | 0.61282 | -6.6 | -0.11% |
Jun 12, 2023 00:00 | 0.609243 | 0.6145916 | 0.6081 | 0.6135 | +42.6 | +0.69% |
Jun 09, 2023 00:00 | 0.6034134 | 0.6093156 | 0.6014566 | 0.6085 | +50.9 | +0.84% |
Jun 08, 2023 00:00 | 0.60559 | 0.6084052 | 0.6020881 | 0.60336 | -22.3 | -0.37% |
Jun 07, 2023 00:00 | 0.6059628 | 0.6075694 | 0.6036 | 0.6056414 | -3.2 | -0.05% |
Jun 06, 2023 00:00 | 0.5991759 | 0.6061556 | 0.5981498 | 0.6059834 | +68.1 | +1.12% |
Jun 05, 2023 00:00 | 0.60018 | 0.6025507 | 0.597806 | 0.59911 | -10.7 | -0.18% |
Jun 02, 2023 00:00 | 0.5956716 | 0.6020754 | 0.5927466 | 0.6014 | +57.3 | +0.95% |
Jun 01, 2023 00:00 | 0.5920857 | 0.5972053 | 0.5896758 | 0.5956534 | +35.7 | +0.60% |
May 31, 2023 00:00 | 0.5905268 | 0.592621 | 0.5882 | 0.5920766 | +15.5 | +0.26% |
May 30, 2023 00:00 | 0.59044 | 0.5925766 | 0.5871288 | 0.59052 | +0.8 | +0.01% |
May 29, 2023 00:00 | 0.5910526 | 0.5926233 | 0.5898 | 0.59044 | -6.1 | -0.10% |
May 26, 2023 00:00 | 0.5881904 | 0.5907735 | 0.5863566 | 0.5894 | +12.1 | +0.21% |
May 25, 2023 00:00 | 0.5912 | 0.5926425 | 0.5876 | 0.5881 | -31.0 | -0.53% |
May 24, 2023 00:00 | 0.5961553 | 0.5962371 | 0.58924 | 0.59169 | -44.7 | -0.75% |
May 23, 2023 00:00 | 0.5972168 | 0.5986261 | 0.5927 | 0.5961914 | -10.3 | -0.17% |
May 22, 2023 00:00 | 0.5981962 | 0.5987146 | 0.5937 | 0.59723 | -9.7 | -0.16% |
May 19, 2023 00:00 | 0.5996748 | 0.6013632 | 0.5916029 | 0.5976 | -20.7 | -0.35% |
AUDCHF Analysis
AUDCHF Currency - Real time AUDCHF currency chart and performance.
AUDCHF Volatility - AUDCHF real time currency volatility analysis.
AUDCHF Correlation - AUDCHF real time currency correlation analysis.
AUDCHF Indicators - AUDCHF real time indicators.
AUDCHF Patterns - AUDCHF real time price patterns.