Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
AUDHKD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 04 2025 | 4.82436 | 0.00 | 0.00% | 4.82435 | 4.83559 | 4.81922 | 0 |
| Jan 03 2025 | 4.82435 | 0.00 | 0.05% | 4.8228 | 4.8437 | 4.8184 | 0 |
| Jan 02 2025 | 4.82217 | 0.01 | 0.20% | 4.81106 | 4.8388 | 4.8156 | 0 |
| Jan 01 2025 | 4.8126 | -0.02 | -0.31% | 4.81143 | 4.81417 | 4.7895 | 0 |
| Dec 31 2024 | 4.82781 | 0.00 | 0.00% | 4.82781 | 4.82781 | 4.82781 | 0 |
| Dec 30 2024 | 4.82781 | 0.00 | -0.10% | 4.833 | 4.85 | 4.81602 | 0 |
| Dec 29 2024 | 4.83272 | 0.01 | 0.22% | 4.82218 | 4.83943 | 4.819 | 0 |
| Dec 28 2024 | 4.82218 | 0.00 | 0.01% | 4.82168 | 4.8262 | 4.82168 | 0 |
| Dec 27 2024 | 4.82168 | -0.01 | -0.25% | 4.83412 | 4.8332 | 4.8124 | 0 |
| Dec 26 2024 | 4.83367 | -0.01 | -0.31% | 4.84915 | 4.8525 | 4.82299 | 0 |
| Dec 25 2024 | 4.84864 | 0.00 | 0.07% | 4.84465 | 4.88262 | 4.7735 | 0 |
| Dec 24 2024 | 4.84535 | -0.01 | -0.13% | 4.8517 | 4.85382 | 4.81622 | 0 |
| Dec 23 2024 | 4.85163 | -0.01 | -0.17% | 4.86101 | 4.8695 | 4.8323 | 0 |
| Dec 22 2024 | 4.85973 | -0.01 | -0.10% | 4.86475 | 4.87295 | 4.83907 | 0 |
| Dec 21 2024 | 4.86475 | 0.00 | 0.00% | 4.8649 | 4.86545 | 4.84052 | 0 |
| Dec 20 2024 | 4.8649 | 0.02 | 0.47% | 4.84144 | 4.8769 | 4.8334 | 0 |
| Dec 19 2024 | 4.84195 | 0.02 | 0.41% | 4.82476 | 4.86992 | 4.8292 | 0 |
| Dec 18 2024 | 4.82226 | -0.10 | -2.08% | 4.92456 | 4.9184 | 4.81805 | 0 |
| Dec 17 2024 | 4.92491 | -0.03 | -0.65% | 4.9583 | 4.94084 | 4.85145 | 0 |
| Dec 16 2024 | 4.95731 | 0.02 | 0.35% | 4.95108 | 4.9598 | 4.93374 | 0 |
| Dec 15 2024 | 4.9401 | 0.00 | 0.00% | 4.9401 | 4.9401 | 4.9401 | 0 |
| Dec 14 2024 | 4.9401 | 0.00 | 0.00% | 4.9401 | 4.9401 | 4.9401 | 0 |
| Dec 13 2024 | 4.9401 | -0.01 | -0.27% | 4.95299 | 4.96522 | 4.93902 | 0 |
| Dec 12 2024 | 4.9536 | -0.01 | -0.19% | 4.96183 | 4.99989 | 4.92335 | 0 |
| Dec 11 2024 | 4.96311 | 0.01 | 0.12% | 4.95657 | 4.96433 | 4.92547 | 0 |
| Dec 10 2024 | 4.95719 | -0.05 | -0.96% | 5.00482 | 4.98 | 4.91685 | 0 |
| Dec 09 2024 | 5.0053 | 0.03 | 0.52% | 4.97783 | 5.03177 | 4.964 | 0 |
| Dec 08 2024 | 4.97933 | 0.01 | 0.14% | 4.97224 | 4.98098 | 4.9661 | 0 |
| Dec 07 2024 | 4.97224 | 0.00 | 0.00% | 4.97225 | 4.9818 | 4.97171 | 0 |
| Dec 06 2024 | 4.97225 | -0.05 | -0.93% | 5.02009 | 5.01353 | 4.9582 | 0 |
| Dec 05 2024 | 5.01904 | 0.01 | 0.26% | 5.00645 | 5.031 | 4.9979 | 0 |
| Dec 04 2024 | 5.00582 | -0.04 | -0.82% | 5.0472 | 5.0217 | 4.9811 | 0 |
| Dec 03 2024 | 5.04728 | 0.01 | 0.18% | 5.03838 | 5.0636 | 5.028 | 0 |
| Dec 02 2024 | 5.03804 | -0.02 | -0.42% | 5.05971 | 5.0684 | 5.01361 | 0 |
| Dec 01 2024 | 5.05913 | -0.01 | -0.25% | 5.0654 | 5.07725 | 5.05637 | 0 |
| Nov 30 2024 | 5.07203 | 0.01 | 0.14% | 5.06512 | 5.07203 | 5.05739 | 0 |
| Nov 29 2024 | 5.06512 | 0.00 | 0.01% | 5.06477 | 5.08155 | 5.05465 | 0 |
| Nov 28 2024 | 5.0648 | 0.01 | 0.18% | 5.05612 | 5.10438 | 5.04017 | 0 |
| Nov 27 2024 | 5.05578 | 0.02 | 0.34% | 5.03906 | 5.06166 | 5.0349 | 0 |
| Nov 26 2024 | 5.03873 | 0.00 | 0.06% | 5.03213 | 5.06468 | 5.0178 | 0 |
| Nov 25 2024 | 5.03555 | -0.03 | -0.55% | 5.08951 | 5.07966 | 5.02367 | 0 |
| Nov 24 2024 | 5.06324 | 0.00 | 0.00% | 5.06324 | 5.06324 | 5.06324 | 0 |
| Nov 23 2024 | 5.06324 | 0.00 | 0.00% | 5.06324 | 5.06324 | 5.06324 | 0 |
| Nov 22 2024 | 5.06324 | 0.00 | -0.07% | 5.06632 | 5.0745 | 5.03467 | 0 |
| Nov 21 2024 | 5.06663 | 0.00 | -0.02% | 5.06841 | 5.08449 | 5.05706 | 0 |
| Nov 20 2024 | 5.0675 | -0.02 | -0.44% | 5.09151 | 5.0839 | 5.0469 | 0 |
| Nov 19 2024 | 5.0898 | 0.03 | 0.50% | 5.06391 | 5.09173 | 5.04492 | 0 |
| Nov 18 2024 | 5.06443 | 0.03 | 0.63% | 5.03365 | 5.07025 | 5.0185 | 0 |
| Nov 17 2024 | 5.03265 | 0.00 | 0.02% | 5.03142 | 5.03935 | 5.02843 | 0 |
| Nov 16 2024 | 5.03142 | 0.00 | 0.00% | 5.04627 | 5.03142 | 5.03142 | 0 |
| Nov 15 2024 | 5.03144 | 0.01 | 0.17% | 5.02193 | 5.04622 | 5.01582 | 0 |
| Nov 14 2024 | 5.0227 | -0.03 | -0.58% | 5.05287 | 5.04961 | 5.01293 | 0 |
| Nov 13 2024 | 5.05198 | -0.03 | -0.53% | 5.0794 | 5.09258 | 5.04157 | 0 |
| Nov 12 2024 | 5.0791 | -0.04 | -0.69% | 5.1148 | 5.10195 | 5.0668 | 0 |
| Nov 11 2024 | 5.11431 | -0.01 | -0.10% | 5.11875 | 5.13084 | 5.1026 | 0 |
| Nov 10 2024 | 5.11949 | 0.00 | 0.04% | 5.11708 | 5.13095 | 5.10891 | 0 |
| Nov 09 2024 | 5.11761 | 0.00 | 0.00% | 5.11761 | 5.11761 | 5.11761 | 0 |
| Nov 08 2024 | 5.11761 | -18.88 | -78.67% | 5.18823 | 5.17397 | 5.09927 | 0 |
| Nov 07 2024 | 23.9927 | 18.89 | 369.75% | 5.10609 | 23.9927 | 5.1442 | 0 |
| Nov 06 2024 | 5.1076 | -0.05 | -1.05% | 5.15941 | 5.12962 | 5.0698 | 0 |
| Nov 05 2024 | 5.16155 | 0.04 | 0.85% | 5.1169 | 5.16566 | 5.12536 | 0 |
| Nov 04 2024 | 5.11813 | -0.01 | -0.15% | 5.12657 | 5.14087 | 5.11004 | 0 |
| Nov 03 2024 | 5.12572 | 0.02 | 0.49% | 5.10082 | 5.1474 | 5.10022 | 0 |
| Nov 02 2024 | 5.10082 | 0.00 | -0.01% | 5.1012 | 5.10682 | 5.09135 | 0 |
| Nov 01 2024 | 5.1012 | -0.01 | -0.24% | 5.1125 | 5.12654 | 5.0975 | 0 |
| Oct 31 2024 | 5.11361 | 0.01 | 0.11% | 5.1078 | 5.12009 | 5.08337 | 0 |
| Oct 30 2024 | 5.10782 | 0.01 | 0.20% | 5.09693 | 5.12713 | 5.08048 | 0 |
| Oct 29 2024 | 5.09766 | -0.02 | -0.34% | 5.11552 | 5.11408 | 5.08577 | 0 |
| Oct 28 2024 | 5.11511 | -0.02 | -0.32% | 5.13117 | 5.13827 | 5.1113 | 0 |
| Oct 27 2024 | 5.13165 | 0.00 | -0.05% | 5.13404 | 5.14875 | 5.12991 | 0 |
| Oct 26 2024 | 5.13404 | 0.00 | 0.00% | 5.13404 | 5.13404 | 5.13404 | 0 |
| Oct 25 2024 | 5.13404 | -0.02 | -0.40% | 5.15513 | 5.16538 | 5.12892 | 0 |
| Oct 24 2024 | 5.15466 | 0.00 | 0.00% | 5.15416 | 5.17909 | 5.14464 | 0 |
| Oct 23 2024 | 5.15476 | -0.04 | -0.75% | 5.19277 | 5.19406 | 5.13945 | 0 |
| Oct 22 2024 | 5.19393 | 0.02 | 0.43% | 5.17235 | 5.2057 | 5.1837 | 0 |
| Oct 21 2024 | 5.17194 | -0.04 | -0.85% | 5.2178 | 5.22136 | 5.16993 | 0 |
| Oct 20 2024 | 5.21652 | 0.00 | 0.06% | 5.21364 | 5.21841 | 5.19905 | 0 |
| Oct 19 2024 | 5.21364 | 0.00 | 0.00% | 5.2135 | 5.21364 | 5.19809 | 0 |
| Oct 18 2024 | 5.2135 | 0.01 | 0.10% | 5.2068 | 5.2216 | 5.20379 | 0 |
| Oct 17 2024 | 5.20811 | 0.03 | 0.57% | 5.17899 | 5.21687 | 5.18608 | 0 |
| Oct 16 2024 | 5.17873 | -0.01 | -0.22% | 5.18697 | 5.2052 | 5.1736 | 0 |
| Oct 15 2024 | 5.19017 | -0.03 | -0.55% | 5.22087 | 5.22545 | 5.18741 | 0 |
| Oct 14 2024 | 5.21905 | -0.01 | -0.24% | 5.23139 | 5.2409 | 5.20224 | 0 |
| Oct 13 2024 | 5.23158 | -0.02 | -0.30% | 5.24564 | 5.24564 | 5.22285 | 0 |
| Oct 12 2024 | 5.24713 | 0.00 | 0.00% | 5.24713 | 5.24713 | 5.24713 | 0 |
| Oct 11 2024 | 5.24713 | 0.01 | 0.19% | 5.23778 | 5.2543 | 5.2255 | 0 |
| Oct 10 2024 | 5.23741 | 0.02 | 0.30% | 5.2201 | 5.24242 | 5.20788 | 0 |
| Oct 09 2024 | 5.2217 | -0.02 | -0.33% | 5.23943 | 5.25457 | 5.21254 | 0 |
| Oct 08 2024 | 5.23912 | -0.01 | -0.15% | 5.24745 | 5.24973 | 5.2199 | 0 |
| Oct 07 2024 | 5.24693 | -0.03 | -0.65% | 5.27882 | 5.28894 | 5.18817 | 0 |
| Oct 06 2024 | 5.28107 | 0.00 | -0.09% | 5.28584 | 5.2865 | 5.26963 | 0 |
| Oct 05 2024 | 5.28584 | -0.02 | -0.31% | 5.30252 | 5.32279 | 5.27816 | 0 |
