GBPAUD Historical Data
GBPAUD - Great Britain Pound vs Australian Dollar
1.76746
-0.59% -104.6 pips
1.76746
-0.59% -104.6 pips
Please note data goes back approximately 1000 data points per each timeframe.
| Date | Open | High | Low | Close | Change (Pips) | Change (%) |
|---|---|---|---|---|---|---|
| Jun 24, 2022 00:00 | 1.77792 | 1.78145 | 1.76535 | 1.76746 | -104.6 | -0.59% |
| Jun 23, 2022 00:00 | 1.76998 | 1.77905 | 1.76859 | 1.7779 | +79.2 | +0.45% |
| Jun 22, 2022 00:00 | 1.76021 | 1.77808 | 1.75945 | 1.77035 | +101.4 | +0.57% |
| Jun 21, 2022 00:00 | 1.76081 | 1.76781 | 1.75553 | 1.76106 | +2.5 | +0.01% |
| Jun 20, 2022 00:00 | 1.7623 | 1.76343 | 1.74972 | 1.76037 | -19.3 | -0.11% |
| Jun 17, 2022 00:00 | 1.75233 | 1.76577 | 1.74898 | 1.76099 | +86.6 | +0.49% |
| Jun 16, 2022 00:00 | 1.73839 | 1.76612 | 1.73087 | 1.75279 | +144.0 | +0.82% |
| Jun 15, 2022 00:00 | 1.74603 | 1.74603 | 1.73313 | 1.73806 | -79.7 | -0.46% |
| Jun 14, 2022 00:00 | 1.75164 | 1.75717 | 1.74143 | 1.74548 | -61.6 | -0.35% |
| Jun 13, 2022 00:00 | 1.74927 | 1.75513 | 1.74324 | 1.75161 | +23.4 | +0.13% |
| Jun 10, 2022 00:00 | 1.76011 | 1.76189 | 1.74389 | 1.74755 | -125.6 | -0.72% |
| Jun 09, 2022 00:00 | 1.74118 | 1.76305 | 1.74097 | 1.76072 | +195.4 | +1.11% |
| Jun 08, 2022 00:00 | 1.74031 | 1.74758 | 1.7367 | 1.74321 | +29.0 | +0.17% |
| Jun 07, 2022 00:00 | 1.74091 | 1.74727 | 1.72756 | 1.74084 | -0.7 | +0.00% |
| Jun 06, 2022 00:00 | 1.73033 | 1.74371 | 1.72867 | 1.74153 | +112.0 | +0.64% |
| Jun 03, 2022 00:00 | 1.73015 | 1.73627 | 1.72843 | 1.73196 | +18.1 | +0.10% |
| Jun 02, 2022 00:00 | 1.73894 | 1.74614 | 1.72982 | 1.73055 | -83.9 | -0.48% |
| Jun 01, 2022 00:00 | 1.75459 | 1.75697 | 1.73632 | 1.73976 | -148.3 | -0.85% |
| May 31, 2022 00:00 | 1.75685 | 1.75925 | 1.75108 | 1.75551 | -13.4 | -0.08% |
| May 30, 2022 00:00 | 1.76075 | 1.76546 | 1.75622 | 1.75783 | -29.2 | -0.17% |
| May 27, 2022 00:00 | 1.77399 | 1.77921 | 1.76193 | 1.76402 | -99.7 | -0.57% |
| May 26, 2022 00:00 | 1.77426 | 1.78036 | 1.7706 | 1.77585 | +15.9 | +0.09% |
| May 25, 2022 00:00 | 1.76269 | 1.77739 | 1.7606 | 1.77443 | +117.4 | +0.66% |
| May 24, 2022 00:00 | 1.76927 | 1.77737 | 1.76214 | 1.76286 | -64.1 | -0.36% |
| May 23, 2022 00:00 | 1.76937 | 1.77195 | 1.76327 | 1.77038 | +10.1 | +0.06% |
| May 20, 2022 00:00 | 1.76637 | 1.77841 | 1.76493 | 1.7725 | +61.3 | +0.35% |
| May 19, 2022 00:00 | 1.77356 | 1.77685 | 1.76434 | 1.76923 | -43.3 | -0.24% |
| May 18, 2022 00:00 | 1.77606 | 1.78203 | 1.76587 | 1.7751 | -9.6 | -0.05% |
| May 17, 2022 00:00 | 1.76568 | 1.78202 | 1.7602 | 1.7767 | +110.2 | +0.62% |
| May 16, 2022 00:00 | 1.76521 | 1.77996 | 1.76343 | 1.76773 | +25.2 | +0.14% |
| May 13, 2022 00:00 | 1.77812 | 1.77936 | 1.76351 | 1.76607 | -120.5 | -0.68% |
| May 12, 2022 00:00 | 1.76409 | 1.78337 | 1.76097 | 1.77915 | +150.6 | +0.85% |
| May 11, 2022 00:00 | 1.77485 | 1.77586 | 1.75675 | 1.76488 | -99.7 | -0.56% |
| May 10, 2022 00:00 | 1.77301 | 1.78482 | 1.76618 | 1.77449 | +14.8 | +0.08% |
| May 09, 2022 00:00 | 1.74522 | 1.77564 | 1.74338 | 1.77415 | +289.3 | +1.63% |
| May 06, 2022 00:00 | 1.73678 | 1.74493 | 1.7321 | 1.74443 | +76.5 | +0.44% |
| May 05, 2022 00:00 | 1.73911 | 1.74324 | 1.71793 | 1.73662 | -24.9 | -0.14% |
| May 04, 2022 00:00 | 1.76079 | 1.76189 | 1.73543 | 1.74114 | -196.5 | -1.13% |
| May 03, 2022 00:00 | 1.77063 | 1.77321 | 1.75458 | 1.76073 | -99.0 | -0.56% |
| May 02, 2022 00:00 | 1.77699 | 1.78566 | 1.7702 | 1.77123 | -57.6 | -0.33% |
| Apr 29, 2022 00:00 | 1.75412 | 1.78176 | 1.74588 | 1.7812 | +270.8 | +1.52% |
| Apr 28, 2022 00:00 | 1.75962 | 1.76733 | 1.75345 | 1.75469 | -49.3 | -0.28% |
| Apr 27, 2022 00:00 | 1.76412 | 1.76574 | 1.7513 | 1.76019 | -39.3 | -0.22% |
| Apr 26, 2022 00:00 | 1.77367 | 1.77564 | 1.75999 | 1.76505 | -86.2 | -0.49% |
| Apr 25, 2022 00:00 | 1.76825 | 1.78868 | 1.76744 | 1.77419 | +59.4 | +0.33% |
| Apr 22, 2022 00:00 | 1.76717 | 1.776 | 1.76019 | 1.77215 | +49.8 | +0.28% |
| Apr 21, 2022 00:00 | 1.75161 | 1.76977 | 1.75058 | 1.7671 | +154.9 | +0.88% |
| Apr 20, 2022 00:00 | 1.76102 | 1.76501 | 1.74907 | 1.75365 | -73.7 | -0.42% |
| Apr 19, 2022 00:00 | 1.7688 | 1.77069 | 1.75949 | 1.76204 | -67.6 | -0.38% |
| Apr 18, 2022 00:00 | 1.76279 | 1.77198 | 1.76279 | 1.7698 | +70.1 | +0.40% |
| Apr 15, 2022 00:00 | 1.76206 | 1.76718 | 1.75956 | 1.76353 | +14.7 | +0.08% |
| Apr 14, 2022 00:00 | 1.75877 | 1.76641 | 1.75656 | 1.76314 | +43.7 | +0.25% |
| Apr 13, 2022 00:00 | 1.74304 | 1.76095 | 1.74045 | 1.75937 | +163.3 | +0.93% |
| Apr 12, 2022 00:00 | 1.75587 | 1.75814 | 1.73991 | 1.74405 | -118.2 | -0.68% |
| Apr 11, 2022 00:00 | 1.7453 | 1.75689 | 1.74505 | 1.75579 | +104.9 | +0.60% |
| Apr 08, 2022 00:00 | 1.74738 | 1.74969 | 1.74331 | 1.747 | -3.8 | -0.02% |
| Apr 07, 2022 00:00 | 1.73895 | 1.75112 | 1.7378 | 1.74787 | +89.2 | +0.51% |
| Apr 06, 2022 00:00 | 1.72473 | 1.74365 | 1.72044 | 1.73993 | +152.0 | +0.87% |
| Apr 05, 2022 00:00 | 1.73805 | 1.74035 | 1.71737 | 1.72487 | -131.8 | -0.76% |
| Apr 04, 2022 00:00 | 1.74559 | 1.75085 | 1.73621 | 1.73832 | -72.7 | -0.42% |
| Apr 01, 2022 00:00 | 1.75528 | 1.75758 | 1.74319 | 1.74888 | -64.0 | -0.37% |
| Mar 31, 2022 00:00 | 1.74813 | 1.75864 | 1.74603 | 1.75588 | +77.5 | +0.44% |
| Mar 30, 2022 00:00 | 1.74199 | 1.75315 | 1.73959 | 1.74868 | +66.9 | +0.38% |
| Mar 29, 2022 00:00 | 1.74668 | 1.76196 | 1.74213 | 1.74382 | -28.6 | -0.16% |
| Mar 28, 2022 00:00 | 1.75504 | 1.75504 | 1.74283 | 1.74765 | -73.9 | -0.42% |
| Mar 25, 2022 00:00 | 1.75476 | 1.75928 | 1.75202 | 1.75383 | -9.3 | -0.05% |
| Mar 24, 2022 00:00 | 1.76005 | 1.76615 | 1.75269 | 1.75507 | -49.8 | -0.28% |
| Mar 23, 2022 00:00 | 1.77469 | 1.78196 | 1.75902 | 1.76044 | -142.5 | -0.81% |
| Mar 22, 2022 00:00 | 1.77905 | 1.78325 | 1.77464 | 1.77535 | -37.0 | -0.21% |
| Mar 21, 2022 00:00 | 1.77543 | 1.78423 | 1.77365 | 1.77931 | +38.8 | +0.22% |
| Mar 18, 2022 00:00 | 1.78224 | 1.78482 | 1.77519 | 1.77739 | -48.5 | -0.27% |
| Mar 17, 2022 00:00 | 1.80273 | 1.80444 | 1.77959 | 1.78271 | -200.2 | -1.12% |
| Mar 16, 2022 00:00 | 1.81232 | 1.81601 | 1.80034 | 1.80271 | -96.1 | -0.53% |
| Mar 15, 2022 00:00 | 1.80791 | 1.81761 | 1.80492 | 1.81228 | +43.7 | +0.24% |
| Mar 14, 2022 00:00 | 1.78657 | 1.80972 | 1.78571 | 1.80859 | +220.2 | +1.22% |
| Mar 11, 2022 00:00 | 1.77708 | 1.7918 | 1.77708 | 1.7871 | +100.2 | +0.56% |
| Mar 10, 2022 00:00 | 1.79903 | 1.80518 | 1.77726 | 1.77771 | -213.2 | -1.20% |
| Mar 09, 2022 00:00 | 1.80138 | 1.80384 | 1.7923 | 1.80068 | -7.0 | -0.04% |
| Mar 08, 2022 00:00 | 1.79009 | 1.80719 | 1.78561 | 1.80162 | +115.3 | +0.64% |
| Mar 07, 2022 00:00 | 1.79072 | 1.79772 | 1.77321 | 1.79111 | +3.9 | +0.02% |
| Mar 04, 2022 00:00 | 1.8202 | 1.82491 | 1.79329 | 1.79424 | -259.6 | -1.45% |
| Mar 03, 2022 00:00 | 1.83557 | 1.83868 | 1.81868 | 1.82149 | -140.8 | -0.77% |
| Mar 02, 2022 00:00 | 1.83623 | 1.83821 | 1.82957 | 1.83668 | +4.5 | +0.02% |
| Mar 01, 2022 00:00 | 1.84655 | 1.84999 | 1.83472 | 1.83661 | -99.4 | -0.54% |
| Feb 28, 2022 00:00 | 1.85562 | 1.86278 | 1.84592 | 1.84748 | -81.4 | -0.44% |
| Feb 25, 2022 00:00 | 1.8666 | 1.87337 | 1.8508 | 1.85405 | -125.5 | -0.68% |
| Feb 24, 2022 00:00 | 1.87178 | 1.88277 | 1.86449 | 1.86697 | -48.1 | -0.26% |
| Feb 23, 2022 00:00 | 1.88164 | 1.88256 | 1.8665 | 1.87278 | -88.6 | -0.47% |
| Feb 22, 2022 00:00 | 1.89093 | 1.89447 | 1.87543 | 1.88175 | -91.8 | -0.49% |
| Feb 21, 2022 00:00 | 1.89252 | 1.89643 | 1.88557 | 1.89126 | -12.6 | -0.07% |
| Feb 18, 2022 00:00 | 1.89329 | 1.89568 | 1.88655 | 1.89355 | +2.6 | +0.01% |
| Feb 17, 2022 00:00 | 1.88681 | 1.89625 | 1.88342 | 1.89385 | +70.4 | +0.37% |
| Feb 16, 2022 00:00 | 1.89223 | 1.89521 | 1.88686 | 1.88744 | -47.9 | -0.25% |
| Feb 15, 2022 00:00 | 1.89684 | 1.90493 | 1.89208 | 1.89315 | -36.9 | -0.19% |
| Feb 14, 2022 00:00 | 1.89902 | 1.90567 | 1.89503 | 1.89841 | -6.1 | -0.03% |
| Feb 11, 2022 00:00 | 1.8905 | 1.9037 | 1.88981 | 1.89998 | +94.8 | +0.50% |
| Feb 10, 2022 00:00 | 1.88435 | 1.8947 | 1.88011 | 1.89174 | +73.9 | +0.39% |
| Feb 09, 2022 00:00 | 1.89417 | 1.89676 | 1.88359 | 1.88484 | -93.3 | -0.50% |
| Feb 08, 2022 00:00 | 1.89939 | 1.90496 | 1.89498 | 1.89551 | -38.8 | -0.20% |
| Feb 07, 2022 00:00 | 1.9101 | 1.91367 | 1.89817 | 1.89928 | -108.2 | -0.57% |
GBPAUD Analysis
GBPAUD Currency - Real time GBPAUD currency chart and performance.
GBPAUD Volatility - GBPAUD real time currency volatility analysis.
GBPAUD Correlation - GBPAUD real time currency correlation analysis.
GBPAUD Indicators - GBPAUD real time indicators.
GBPAUD Patterns - GBPAUD real time price patterns.
