Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) S&P 500
5,308.13 +4.86 (+0.09%) Dow
39,806.77 -196.82 (-0.49%) Nasdaq
16,794.88 +108.91 (+0.65%) Bitcoin USD
71,240.09 +4,121.91 (+6.14%) CMC Crypto 200
1,540.92 +52.38 (+3.52%)
EUR/AUD (EURAUD=X)
CCY - CCY Delayed price. Currency in AUD
Add to watchlist
As of 12:51PM BST. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 1.6280 | 1.6326 | 1.6266 | 1.6278 | 1.6278 | - |
| 20 May 2024 | 1.6226 | 1.6292 | 1.6215 | 1.6226 | 1.6226 | - |
| 17 May 2024 | 1.6265 | 1.6307 | 1.6253 | 1.6265 | 1.6265 | - |
| 16 May 2024 | 1.6252 | 1.6314 | 1.6222 | 1.6252 | 1.6252 | - |
| 15 May 2024 | 1.6325 | 1.6340 | 1.6262 | 1.6325 | 1.6325 | - |
| 14 May 2024 | 1.6326 | 1.6350 | 1.6317 | 1.6326 | 1.6326 | - |
| 13 May 2024 | 1.6316 | 1.6351 | 1.6297 | 1.6316 | 1.6316 | - |
| 10 May 2024 | 1.6291 | 1.6325 | 1.6278 | 1.6291 | 1.6291 | - |
| 09 May 2024 | 1.6340 | 1.6355 | 1.6283 | 1.6340 | 1.6340 | - |
| 08 May 2024 | 1.6310 | 1.6382 | 1.6307 | 1.6310 | 1.6310 | - |
| 07 May 2024 | 1.6255 | 1.6330 | 1.6222 | 1.6255 | 1.6255 | - |
| 06 May 2024 | 1.6277 | 1.6289 | 1.6244 | 1.6277 | 1.6277 | - |
| 03 May 2024 | 1.6328 | 1.6338 | 1.6249 | 1.6328 | 1.6328 | - |
| 02 May 2024 | 1.6408 | 1.6432 | 1.6348 | 1.6408 | 1.6408 | - |
| 01 May 2024 | 1.6469 | 1.6488 | 1.6439 | 1.6469 | 1.6469 | - |
| 30 Apr 2024 | 1.6329 | 1.6495 | 1.6321 | 1.6329 | 1.6329 | - |
| 29 Apr 2024 | 1.6367 | 1.6379 | 1.6293 | 1.6367 | 1.6367 | - |
| 26 Apr 2024 | 1.6445 | 1.6451 | 1.6345 | 1.6445 | 1.6445 | - |
| 25 Apr 2024 | 1.6468 | 1.6486 | 1.6409 | 1.6468 | 1.6468 | - |
| 24 Apr 2024 | 1.6493 | 1.6497 | 1.6410 | 1.6493 | 1.6493 | - |
| 23 Apr 2024 | 1.6511 | 1.6561 | 1.6483 | 1.6511 | 1.6511 | - |
| 22 Apr 2024 | 1.6586 | 1.6588 | 1.6512 | 1.6582 | 1.6582 | - |
| 19 Apr 2024 | 1.6566 | 1.6677 | 1.6567 | 1.6566 | 1.6566 | - |
| 18 Apr 2024 | 1.6568 | 1.6581 | 1.6509 | 1.6568 | 1.6568 | - |
| 17 Apr 2024 | 1.6562 | 1.6586 | 1.6537 | 1.6562 | 1.6562 | - |
| 16 Apr 2024 | 1.6493 | 1.6615 | 1.6492 | 1.6493 | 1.6493 | - |
| 15 Apr 2024 | 1.6438 | 1.6469 | 1.6415 | 1.6438 | 1.6438 | - |
| 12 Apr 2024 | 1.6400 | 1.6447 | 1.6377 | 1.6400 | 1.6400 | - |
| 11 Apr 2024 | 1.6506 | 1.6517 | 1.6400 | 1.6506 | 1.6506 | - |
| 10 Apr 2024 | 1.6382 | 1.6500 | 1.6367 | 1.6382 | 1.6382 | - |
| 09 Apr 2024 | 1.6445 | 1.6451 | 1.6371 | 1.6445 | 1.6445 | - |
| 08 Apr 2024 | 1.6484 | 1.6504 | 1.6413 | 1.6484 | 1.6484 | - |
| 05 Apr 2024 | 1.6449 | 1.6495 | 1.6430 | 1.6449 | 1.6449 | - |
| 04 Apr 2024 | 1.6500 | 1.6503 | 1.6414 | 1.6500 | 1.6500 | - |
| 03 Apr 2024 | 1.6530 | 1.6563 | 1.6502 | 1.6530 | 1.6530 | - |
| 02 Apr 2024 | 1.6549 | 1.6554 | 1.6485 | 1.6549 | 1.6549 | - |
| 01 Apr 2024 | 1.6520 | 1.6563 | 1.6509 | 1.6520 | 1.6520 | - |
| 29 Mar 2024 | 1.6555 | 1.6567 | 1.6514 | 1.6555 | 1.6555 | - |
| 28 Mar 2024 | 1.6578 | 1.6622 | 1.6551 | 1.6578 | 1.6578 | - |
| 27 Mar 2024 | 1.6565 | 1.6620 | 1.6560 | 1.6565 | 1.6565 | - |
| 26 Mar 2024 | 1.6574 | 1.6592 | 1.6546 | 1.6574 | 1.6574 | - |
| 25 Mar 2024 | 1.6665 | 1.6665 | 1.6554 | 1.6665 | 1.6665 | - |
| 22 Mar 2024 | 1.6528 | 1.6621 | 1.6518 | 1.6528 | 1.6528 | - |
| 21 Mar 2024 | 1.6577 | 1.6584 | 1.6477 | 1.6577 | 1.6577 | - |
| 20 Mar 2024 | 1.6644 | 1.6655 | 1.6613 | 1.6644 | 1.6644 | - |
| 19 Mar 2024 | 1.6580 | 1.6678 | 1.6569 | 1.6580 | 1.6580 | - |
| 18 Mar 2024 | 1.6594 | 1.6605 | 1.6571 | 1.6594 | 1.6594 | - |
| 15 Mar 2024 | 1.6541 | 1.6609 | 1.6541 | 1.6541 | 1.6541 | - |
| 14 Mar 2024 | 1.6526 | 1.6566 | 1.6507 | 1.6526 | 1.6526 | - |
| 13 Mar 2024 | 1.6537 | 1.6554 | 1.6510 | 1.6537 | 1.6537 | - |
| 12 Mar 2024 | 1.6524 | 1.6558 | 1.6477 | 1.6522 | 1.6522 | - |
| 11 Mar 2024 | 1.6519 | 1.6564 | 1.6511 | 1.6519 | 1.6519 | - |
| 08 Mar 2024 | 1.6537 | 1.6550 | 1.6440 | 1.6537 | 1.6537 | - |
| 07 Mar 2024 | 1.6593 | 1.6601 | 1.6442 | 1.6593 | 1.6593 | - |
| 06 Mar 2024 | 1.6691 | 1.6709 | 1.6582 | 1.6691 | 1.6691 | - |
| 05 Mar 2024 | 1.6680 | 1.6743 | 1.6665 | 1.6680 | 1.6680 | - |
| 04 Mar 2024 | 1.6609 | 1.6675 | 1.6592 | 1.6609 | 1.6609 | - |
| 01 Mar 2024 | 1.6627 | 1.6654 | 1.6582 | 1.6627 | 1.6627 | - |
| 29 Feb 2024 | 1.6688 | 1.6697 | 1.6604 | 1.6688 | 1.6688 | - |
| 28 Feb 2024 | 1.6567 | 1.6693 | 1.6556 | 1.6567 | 1.6567 | - |
| 27 Feb 2024 | 1.6592 | 1.6626 | 1.6499 | 1.6593 | 1.6593 | - |
| 26 Feb 2024 | 1.6483 | 1.6604 | 1.6481 | 1.6479 | 1.6479 | - |
| 23 Feb 2024 | 1.6503 | 1.6512 | 1.6461 | 1.6503 | 1.6503 | - |
| 22 Feb 2024 | 1.6511 | 1.6537 | 1.6437 | 1.6511 | 1.6511 | - |
| 21 Feb 2024 | 1.6496 | 1.6531 | 1.6456 | 1.6496 | 1.6496 | - |
| 20 Feb 2024 | 1.6498 | 1.6504 | 1.6452 | 1.6498 | 1.6498 | - |
| 19 Feb 2024 | 1.6496 | 1.6496 | 1.6460 | 1.6495 | 1.6495 | - |
| 16 Feb 2024 | 1.6510 | 1.6538 | 1.6483 | 1.6510 | 1.6510 | - |
| 15 Feb 2024 | 1.6513 | 1.6558 | 1.6506 | 1.6513 | 1.6513 | - |
| 14 Feb 2024 | 1.6593 | 1.6605 | 1.6515 | 1.6593 | 1.6593 | - |
| 13 Feb 2024 | 1.6499 | 1.6597 | 1.6491 | 1.6492 | 1.6492 | - |
| 12 Feb 2024 | 1.6548 | 1.6562 | 1.6477 | 1.6548 | 1.6548 | - |
| 09 Feb 2024 | 1.6582 | 1.6605 | 1.6516 | 1.6582 | 1.6582 | - |
| 08 Feb 2024 | 1.6523 | 1.6607 | 1.6506 | 1.6523 | 1.6523 | - |
| 07 Feb 2024 | 1.6476 | 1.6516 | 1.6454 | 1.6476 | 1.6476 | - |
| 06 Feb 2024 | 1.6575 | 1.6578 | 1.6490 | 1.6575 | 1.6575 | - |
| 05 Feb 2024 | 1.6570 | 1.6599 | 1.6523 | 1.6570 | 1.6570 | - |
| 02 Feb 2024 | 1.6539 | 1.6577 | 1.6463 | 1.6539 | 1.6539 | - |
| 01 Feb 2024 | 1.6464 | 1.6604 | 1.6438 | 1.6464 | 1.6464 | - |
| 31 Jan 2024 | 1.6442 | 1.6499 | 1.6414 | 1.6442 | 1.6442 | - |
| 30 Jan 2024 | 1.6379 | 1.6476 | 1.6350 | 1.6379 | 1.6379 | - |
| 29 Jan 2024 | 1.6482 | 1.6492 | 1.6375 | 1.6482 | 1.6482 | - |
| 26 Jan 2024 | 1.6476 | 1.6502 | 1.6431 | 1.6476 | 1.6476 | - |
| 25 Jan 2024 | 1.6548 | 1.6568 | 1.6432 | 1.6548 | 1.6548 | - |
| 24 Jan 2024 | 1.6486 | 1.6542 | 1.6477 | 1.6486 | 1.6486 | - |
| 23 Jan 2024 | 1.6554 | 1.6556 | 1.6472 | 1.6554 | 1.6554 | - |
| 22 Jan 2024 | 1.6514 | 1.6563 | 1.6485 | 1.6514 | 1.6514 | - |
| 19 Jan 2024 | 1.6533 | 1.6565 | 1.6480 | 1.6533 | 1.6533 | - |
| 18 Jan 2024 | 1.6617 | 1.6642 | 1.6543 | 1.6617 | 1.6617 | - |
| 17 Jan 2024 | 1.6509 | 1.6630 | 1.6497 | 1.6509 | 1.6509 | - |
| 16 Jan 2024 | 1.6457 | 1.6516 | 1.6458 | 1.6457 | 1.6457 | - |
| 15 Jan 2024 | 1.6361 | 1.6463 | 1.6361 | 1.6362 | 1.6362 | - |
| 12 Jan 2024 | 1.6393 | 1.6398 | 1.6322 | 1.6393 | 1.6393 | - |
| 11 Jan 2024 | 1.6370 | 1.6460 | 1.6326 | 1.6370 | 1.6370 | - |
| 10 Jan 2024 | 1.6354 | 1.6390 | 1.6298 | 1.6354 | 1.6354 | - |
| 09 Jan 2024 | 1.6302 | 1.6364 | 1.6280 | 1.6302 | 1.6302 | - |
| 08 Jan 2024 | 1.6291 | 1.6398 | 1.6261 | 1.6291 | 1.6291 | - |
| 05 Jan 2024 | 1.6319 | 1.6379 | 1.6290 | 1.6319 | 1.6319 | - |
| 04 Jan 2024 | 1.6223 | 1.6339 | 1.6174 | 1.6223 | 1.6223 | - |
| 03 Jan 2024 | 1.6172 | 1.6272 | 1.6166 | 1.6172 | 1.6172 | - |
| *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.