Singapore markets open in 1 hour 23 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
57,957.50 -2,639.10 (-4.36%) CMC Crypto 200
1,272.77 -66.29 (-4.95%)
AUD/INR (AUDINR=X)
CCY - CCY Delayed price. Currency in INR
Add to watchlist
As of 06:24PM BST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 54.0170 | 54.2280 | 53.9710 | 54.1670 | 54.1670 | - |
| 01 May 2024 | 53.9980 | 53.9988 | 53.6945 | 53.9980 | 53.9980 | - |
| 30 Apr 2024 | 54.7141 | 54.7258 | 54.0988 | 54.7131 | 54.7131 | - |
| 29 Apr 2024 | 54.0605 | 54.7954 | 54.0605 | 54.4385 | 54.4385 | - |
| 26 Apr 2024 | 54.2641 | 54.5599 | 54.2496 | 54.2976 | 54.2976 | - |
| 25 Apr 2024 | 54.1051 | 54.3802 | 54.0146 | 54.0966 | 54.0966 | - |
| 24 Apr 2024 | 53.9924 | 54.3404 | 53.9645 | 53.9887 | 53.9887 | - |
| 23 Apr 2024 | 53.7399 | 53.9992 | 53.6405 | 53.7310 | 53.7310 | - |
| 22 Apr 2024 | 52.8644 | 53.6702 | 52.8644 | 52.8644 | 52.8644 | - |
| 19 Apr 2024 | 53.6468 | 53.7197 | 53.2039 | 53.6451 | 53.6451 | - |
| 18 Apr 2024 | 53.7645 | 53.8762 | 53.6582 | 53.7832 | 53.7832 | - |
| 17 Apr 2024 | 53.5948 | 53.7858 | 53.5611 | 53.5987 | 53.5987 | - |
| 16 Apr 2024 | 53.7493 | 53.7507 | 53.4823 | 53.7451 | 53.7451 | - |
| 15 Apr 2024 | 53.3627 | 54.1252 | 53.3627 | 54.0044 | 54.0044 | - |
| 12 Apr 2024 | 54.4310 | 54.4742 | 53.9889 | 54.4310 | 54.4310 | - |
| 11 Apr 2024 | 54.2195 | 54.5519 | 54.1979 | 54.2485 | 54.2485 | - |
| 10 Apr 2024 | 55.0948 | 55.1276 | 54.1983 | 55.1143 | 55.1143 | - |
| 09 Apr 2024 | 54.9578 | 55.2109 | 54.8570 | 54.9505 | 54.9505 | - |
| 08 Apr 2024 | 54.1434 | 54.9956 | 54.1424 | 54.1434 | 54.1434 | - |
| 05 Apr 2024 | 54.9140 | 54.9509 | 54.5630 | 54.9125 | 54.9125 | - |
| 04 Apr 2024 | 54.7501 | 55.1473 | 54.7295 | 54.6105 | 54.6105 | - |
| 03 Apr 2024 | 54.2385 | 54.7410 | 54.1795 | 54.2410 | 54.2410 | - |
| 02 Apr 2024 | 53.8272 | 54.3110 | 53.8272 | 53.8272 | 53.8272 | - |
| 01 Apr 2024 | 53.8272 | 53.8272 | 53.8272 | 53.7740 | 53.7740 | - |
| 29 Mar 2024 | 54.2760 | 54.2800 | 53.7051 | 54.2760 | 54.2760 | - |
| 28 Mar 2024 | 54.3321 | 54.4473 | 54.0477 | 54.3234 | 54.3234 | - |
| 27 Mar 2024 | 54.3903 | 54.4023 | 54.2258 | 54.3795 | 54.3795 | - |
| 26 Mar 2024 | 54.5060 | 54.6109 | 54.3738 | 54.5060 | 54.5060 | - |
| 25 Mar 2024 | 54.0105 | 54.5547 | 54.0105 | 54.4049 | 54.4049 | - |
| 22 Mar 2024 | 54.6570 | 54.6941 | 54.2161 | 54.6528 | 54.6528 | - |
| 21 Mar 2024 | 54.7163 | 55.0685 | 54.5439 | 54.7237 | 54.7237 | - |
| 20 Mar 2024 | 54.1241 | 54.2868 | 54.0680 | 54.1468 | 54.1468 | - |
| 19 Mar 2024 | 54.2938 | 54.3870 | 53.9431 | 54.2583 | 54.2583 | - |
| 18 Mar 2024 | 53.8037 | 54.4546 | 53.8037 | 53.8037 | 53.8037 | - |
| 15 Mar 2024 | 54.4715 | 54.4915 | 54.2637 | 54.4899 | 54.4899 | - |
| 14 Mar 2024 | 54.8672 | 54.8861 | 54.4492 | 54.8617 | 54.8617 | - |
| 13 Mar 2024 | 54.6483 | 54.8218 | 54.6022 | 54.6483 | 54.6483 | - |
| 12 Mar 2024 | 54.6818 | 54.8891 | 54.4844 | 54.7054 | 54.7054 | - |
| 11 Mar 2024 | 54.0718 | 54.7556 | 54.0718 | 54.7806 | 54.7806 | - |
| 08 Mar 2024 | 54.7820 | 55.0686 | 54.6647 | 54.7779 | 54.7779 | - |
| 07 Mar 2024 | 54.3691 | 54.7341 | 54.3288 | 54.3866 | 54.3866 | - |
| 06 Mar 2024 | 53.8801 | 54.4471 | 53.8801 | 53.8801 | 53.8801 | - |
| 05 Mar 2024 | 53.9160 | 53.9874 | 53.6236 | 53.9160 | 53.9160 | - |
| 04 Mar 2024 | 53.3572 | 54.0600 | 53.3572 | 54.0169 | 54.0169 | - |
| 01 Mar 2024 | 53.8511 | 54.0923 | 53.7509 | 53.8382 | 53.8382 | - |
| 29 Feb 2024 | 53.8064 | 54.0782 | 53.7411 | 53.7889 | 53.7889 | - |
| 28 Feb 2024 | 54.2149 | 54.2506 | 53.7441 | 54.2173 | 54.2173 | - |
| 27 Feb 2024 | 54.1305 | 54.3051 | 54.0479 | 54.1305 | 54.1305 | - |
| 26 Feb 2024 | 53.9328 | 54.3081 | 53.9328 | 54.3589 | 54.3589 | - |
| 23 Feb 2024 | 54.2981 | 54.5032 | 54.2248 | 54.2978 | 54.2978 | - |
| 22 Feb 2024 | 54.3073 | 54.6123 | 54.1652 | 54.3093 | 54.3093 | - |
| 21 Feb 2024 | 54.2385 | 54.4355 | 54.1839 | 54.2150 | 54.2150 | - |
| 20 Feb 2024 | 54.1906 | 54.5006 | 54.1078 | 54.1946 | 54.1946 | - |
| 19 Feb 2024 | 53.6653 | 54.2750 | 53.6653 | 54.1774 | 54.1774 | - |
| 16 Feb 2024 | 54.1243 | 54.2033 | 53.9079 | 54.1220 | 54.1220 | - |
| 15 Feb 2024 | 53.8858 | 54.1513 | 53.7460 | 53.9148 | 53.9148 | - |
| 14 Feb 2024 | 53.5324 | 53.8284 | 53.4905 | 53.5324 | 53.5324 | - |
| 13 Feb 2024 | 54.1628 | 54.1739 | 53.5725 | 54.1343 | 54.1343 | - |
| 12 Feb 2024 | 53.4412 | 54.1815 | 53.4237 | 54.1083 | 54.1083 | - |
| 09 Feb 2024 | 53.8398 | 54.1795 | 53.7698 | 53.8260 | 53.8260 | - |
| 08 Feb 2024 | 54.1106 | 54.1498 | 53.7418 | 54.0939 | 54.0939 | - |
| 07 Feb 2024 | 54.1369 | 54.2644 | 54.0376 | 54.1369 | 54.1369 | - |
| 06 Feb 2024 | 53.7841 | 54.0916 | 53.7253 | 53.7841 | 53.7841 | - |
| 05 Feb 2024 | 53.8902 | 54.0936 | 53.7008 | 53.8902 | 53.8902 | - |
| 02 Feb 2024 | 54.4764 | 54.7554 | 53.9756 | 54.4648 | 54.4648 | - |
| 01 Feb 2024 | 54.4430 | 54.6002 | 53.9691 | 54.4337 | 54.4337 | - |
| 31 Jan 2024 | 54.7730 | 54.9319 | 54.4360 | 54.7730 | 54.7730 | - |
| 30 Jan 2024 | 55.0047 | 55.0333 | 54.6037 | 54.9596 | 54.9596 | - |
| 29 Jan 2024 | 54.2796 | 54.8820 | 54.2796 | 54.6164 | 54.6164 | - |
| 26 Jan 2024 | 54.6702 | 54.8826 | 54.6150 | 54.6864 | 54.6864 | - |
| 25 Jan 2024 | 54.5898 | 54.8784 | 54.5368 | 54.5848 | 54.5848 | - |
| 24 Jan 2024 | 54.7601 | 54.9524 | 54.5391 | 54.7239 | 54.7239 | - |
| 23 Jan 2024 | 54.5563 | 54.8841 | 54.5129 | 54.5557 | 54.5557 | - |
| 22 Jan 2024 | 54.1676 | 54.7946 | 54.1676 | 54.1676 | 54.1676 | - |
| 19 Jan 2024 | 54.6893 | 54.7836 | 54.5358 | 54.6669 | 54.6669 | - |
| 18 Jan 2024 | 54.3824 | 54.6041 | 54.3263 | 54.4258 | 54.4258 | - |
| 17 Jan 2024 | 54.6837 | 54.7567 | 54.2214 | 54.6837 | 54.6837 | - |
| 16 Jan 2024 | 55.0713 | 55.0713 | 54.6813 | 55.0905 | 55.0905 | - |
| 15 Jan 2024 | 54.8462 | 55.1899 | 54.8462 | 55.3539 | 55.3539 | - |
| 12 Jan 2024 | 55.5990 | 55.7255 | 55.3312 | 55.5963 | 55.5963 | - |
| 11 Jan 2024 | 55.5855 | 55.7855 | 55.1953 | 55.5972 | 55.5972 | - |
| 10 Jan 2024 | 55.5336 | 55.7269 | 55.4623 | 55.5233 | 55.5233 | - |
| 09 Jan 2024 | 55.7347 | 55.8866 | 55.4513 | 55.7332 | 55.7332 | - |
| 08 Jan 2024 | 54.9334 | 55.7646 | 54.9334 | 55.1279 | 55.1279 | - |
| 05 Jan 2024 | 55.7720 | 56.0119 | 55.2292 | 55.7624 | 55.7624 | - |
| 04 Jan 2024 | 56.0075 | 56.2262 | 55.7241 | 56.0781 | 56.0781 | - |
| 03 Jan 2024 | 56.3002 | 56.3524 | 55.8070 | 56.3007 | 56.3007 | - |
| 02 Jan 2024 | 56.2387 | 56.9114 | 56.2387 | 56.2387 | 56.2387 | - |
| 01 Jan 2024 | 56.2397 | 56.2397 | 55.9462 | 56.6283 | 56.6283 | - |
| 29 Dec 2023 | 56.7456 | 56.8849 | 56.3903 | 56.7282 | 56.7282 | - |
| 28 Dec 2023 | 57.0020 | 57.1518 | 56.7365 | 57.0079 | 57.0079 | - |
| 27 Dec 2023 | 56.0137 | 56.9909 | 56.0137 | 56.0137 | 56.0137 | - |
| 26 Dec 2023 | 56.0107 | 56.5326 | 56.0098 | 56.0107 | 56.0107 | - |
| 25 Dec 2023 | 56.0107 | 56.5043 | 56.0107 | 56.0107 | 56.0107 | - |
| 22 Dec 2023 | 56.4033 | 56.6765 | 56.3183 | 56.3866 | 56.3866 | - |
| 21 Dec 2023 | 55.9481 | 56.5163 | 55.9481 | 55.9481 | 55.9481 | - |
| 20 Dec 2023 | 56.1148 | 56.3282 | 56.0218 | 56.1200 | 56.1200 | - |
| 19 Dec 2023 | 55.6477 | 56.2347 | 55.6477 | 55.6079 | 55.6079 | - |
| 18 Dec 2023 | 55.3806 | 55.9259 | 55.3796 | 55.1353 | 55.1353 | - |
| 15 Dec 2023 | 55.7718 | 55.9645 | 55.3856 | 55.7781 | 55.7781 | - |
| *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.