Dark

GBPAUD
Pound sterling / Australian dollar
forex

Market Open

Aug 26, 2025 6:22:00 PM EDT

2.0754AUD+0.025%(+0.0005)240,314

2.0754Bid 2.0760Ask 0.0007Spread

Date (UTC)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-26	2.07551000	2.08071000	2.07025000	2.07541000	-0.002%	234,368	0.000%
2025-08-25	2.08298000	2.08465000	2.00472000	2.07546000	-0.372%	212,894	-0.002%
2025-08-24	2.08076429	2.08407000	2.07731000	2.08320000	+0.056%	10,659	-0.374%
2025-08-22	2.08802000	2.09026000	2.07865000	2.08203000	-0.291%	219,459	-0.318%
2025-08-21	2.09217000	2.09780000	2.01489000	2.08811000	-0.188%	211,911	-0.608%
2025-08-20	2.08932000	2.10052000	2.04507000	2.09204000	+0.124%	215,498	-0.795%
2025-08-19	2.07968000	2.09083000	2.07719000	2.08944000	+0.468%	207,959	-0.671%
2025-08-18	2.08139000	2.08502000	1.99306000	2.07970000	-0.081%	188,453	-0.206%
2025-08-17	2.08028927	2.08366931	2.07817000	2.08139000	-0.024%	7,032	-0.287%
2025-08-15	2.08220000	2.08636000	2.07348000	2.08188000	-0.019%	132,111	-0.311%
2025-08-14	2.07368000	2.08622000	2.06783788	2.08227000	+0.417%	158,120	-0.329%
2025-08-13	2.06794000	2.07501000	2.06420000	2.07362000	+0.273%	136,236	+0.086%
2025-08-12	2.06233000	2.07588000	2.05880000	2.06798000	+0.275%	162,887	+0.359%
2025-08-11	2.06284000	2.06580000	2.05548000	2.06231000	-0.014%	137,838	+0.635%
2025-08-10	2.05961722	2.06296531	2.05644000	2.06259000	+0.043%	3,499	+0.622%
2025-08-08	2.06135000	2.06328000	2.05620000	2.06170000	+0.029%	138,375	+0.665%
2025-08-07	2.05495000	2.06660000	2.04510000	2.06111000	+0.305%	161,701	+0.694%
2025-08-06	2.05459000	2.05518000	2.04551764	2.05484000	+0.013%	134,946	+1.001%
2025-08-05	2.05393000	2.05900000	2.04540000	2.05457000	+0.038%	132,930	+1.014%
2025-08-04	2.05442000	2.05630000	2.04021000	2.05378000	-0.019%	135,814	+1.053%
2025-08-03	2.05313569	2.05464000	2.04011000	2.05418000	+0.203%	6,615	+1.034%
2025-08-01	2.05481000	2.05569000	2.04514000	2.05002000	-0.220%	151,858	+1.239%
2025-07-31	2.05638000	2.05875200	2.04686000	2.05454000	-0.089%	148,024	+1.016%
2025-07-30	2.05006000	2.06259000	2.04720000	2.05636000	+0.304%	150,037	+0.926%
2025-07-29	2.04823000	2.05355000	2.04363000	2.05013000	+0.091%	133,066	+1.233%
2025-07-28	2.04489000	2.05866000	2.04220000	2.04827000	+0.160%	134,989	+1.325%
2025-07-27	2.04187943	2.04517000	2.03993000	2.04499000	-0.019%	5,622	+1.488%
2025-07-25	2.04826000	2.05381000	2.04442000	2.04537000	-0.136%	122,406	+1.469%
2025-07-24	2.05676000	2.05759000	2.03758000	2.04816000	-0.434%	138,040	+1.330%
2025-07-23	2.06320000	2.06367000	2.04831000	2.05709000	-0.287%	137,139	+0.891%
2025-07-22	2.06643000	2.07230000	2.05876000	2.06302000	-0.146%	124,657	+0.601%
2025-07-21	2.05978000	2.06870000	2.05883000	2.06603610	+0.303%	121,920	+0.454%
2025-07-20	2.05804710	2.06174000	2.05027000	2.05980000	+0.043%	6,188	+0.758%
2025-07-18	2.06683000	2.06711000	2.05674000	2.05892000	-0.390%	113,877	+0.801%
2025-07-17	2.05577000	2.07453000	2.04883000	2.06699000	+0.541%	134,950	+0.407%
2025-07-16	2.05415000	2.06010000	2.04129000	2.05586000	+0.071%	151,396	+0.951%
2025-07-15	2.05183000	2.05705000	1.97119000	2.05441000	+0.128%	144,694	+1.022%
2025-07-14	2.05225000	2.05666000	2.04145000	2.05179000	+0.001%	135,256	+1.151%
2025-07-13	2.05354000	2.05518637	2.05060000	2.05177000	+0.130%	6,468	+1.152%
2025-07-11	2.05954000	2.06610000	2.04794000	2.04911000	-0.490%	144,245	+1.283%
2025-07-10	2.08028000	2.08100000	2.05736000	2.05920000	-0.994%	131,772	+0.787%
2025-07-09	2.08216000	2.08503000	2.06575000	2.07987000	-0.098%	138,937	-0.214%
2025-07-08	2.09373000	2.09395514	2.07189000	2.08190000	-0.563%	152,675	-0.312%
2025-07-07	2.08380000	2.09680000	2.08380000	2.09369000	+0.483%	145,959	-0.873%
2025-07-06	2.07953000	2.08429000	2.07361000	2.08363000	+0.094%	4,932	-0.395%
2025-07-04	2.07789000	2.08830000	2.02440000	2.08167000	+0.179%	122,252	-0.301%
2025-07-03	2.07346000	2.08123000	2.06464000	2.07796000	+0.230%	136,238	-0.123%
2025-07-02	2.08899000	2.09211000	2.06273000	2.07320000	-0.747%	149,090	+0.107%
2025-07-01	2.08776000	2.09403000	2.07885000	2.08880000	+0.053%	145,446	-0.641%
2025-06-30	2.10005000	2.10051000	2.07218273	2.08770000	-0.589%	147,123	-0.589%
2025-06-29	2.09598925	2.10031000	2.09305000	2.10006000	-0.016%	6,372	-1.174%
2025-06-27	2.09600000	2.10260000	2.09430000	2.10040000	+0.194%	146,967	-1.190%
2025-06-26	2.09907000	2.10371000	2.08072000	2.09634000	-0.127%	166,424	-0.998%
2025-06-25	2.09594000	2.09970000	2.08601000	2.09901000	+0.132%	149,751	-1.124%
2025-06-24	2.09106000	2.09940000	2.01644000	2.09625000	+0.250%	158,387	-0.994%
2025-06-23	2.08411000	2.10243000	2.05437000	2.09102000	+0.322%	178,489	-0.747%
2025-06-22	2.08298348	2.08789000	2.08046000	2.08430000	+0.039%	8,163	-0.427%
2025-06-20	2.07775000	2.08728000	2.07630000	2.08349000	+0.279%	140,001	-0.388%
2025-06-19	2.06158000	2.08328000	2.05102000	2.07769000	+0.784%	139,514	-0.110%
2025-06-18	2.07206000	2.07332000	2.02519000	2.06152000	-0.513%	163,132	+0.674%
2025-06-17	2.08332000	2.08502000	2.00305000	2.07214000	-0.569%	162,101	+0.158%
2025-06-16	2.08679000	2.09312000	2.06248000	2.08399000	+0.540%	157,779	-0.412%
2025-06-15	2.07280463	2.07280463	2.07280463	2.07280463	-0.855%	1	+0.126%
2025-06-13	2.08787000	2.10007000	2.08480000	2.09069000	+0.170%	174,862	-0.731%
2025-06-12	2.08434000	2.09447000	2.06605000	2.08715000	+0.141%	161,122	-0.562%
2025-06-11	2.06860000	2.08582840	2.06670000	2.08422000	+0.745%	151,415	-0.423%
2025-06-10	2.07980000	2.08121000	2.06149000	2.06880000	-0.523%	150,456	+0.320%
2025-06-09	2.08281000	2.09250000	2.05249000	2.07968000	-0.152%	124,918	-0.205%
2025-06-08	2.08029000	2.08314000	2.07386000	2.08285000	-0.007%	4,221	-0.357%
2025-06-06	2.08563000	2.08944000	2.08107787	2.08300000	-0.130%	135,853	-0.364%
2025-06-05	2.08790000	2.08853000	2.08071000	2.08572000	-0.102%	150,575	-0.494%
2025-06-04	2.09281000	2.09626000	2.07464000	2.08785000	-0.240%	141,051	-0.596%
2025-06-03	2.08598000	2.09660000	2.08251000	2.09287000	+0.334%	139,745	-0.834%
2025-06-02	2.09016000	2.09256000	2.08218091	2.08590000	-0.197%	146,281	-0.503%
2025-06-01	2.09084438	2.09123215	2.08444000	2.09002000	+0.016%	5,181	-0.699%
2025-05-30	2.09465000	2.10185000	2.08847000	2.08968000	-0.232%	146,628	-0.683%
2025-05-29	2.09067000	2.09699000	2.07971000	2.09454000	+0.197%	154,797	-0.913%
2025-05-28	2.09576000	2.10070000	2.08234000	2.09043000	-0.251%	146,998	-0.719%
2025-05-27	2.09326000	2.10353511	2.08283000	2.09570000	+0.130%	141,929	-0.968%
2025-05-26	2.08190000	2.09309000	2.07820000	2.09298000	+0.525%	106,413	-0.839%
2025-05-25	2.08263000	2.08454526	2.07508000	2.08205000	-0.098%	6,828	-0.319%
2025-05-23	2.09371000	2.09671000	2.07958552	2.08410000	-0.461%	144,152	-0.417%
2025-05-22	2.08618000	2.09514000	2.07938126	2.09375000	+0.383%	149,998	-0.876%
2025-05-21	2.08482000	2.08760000	2.07825000	2.08576000	+0.041%	160,634	-0.496%
2025-05-20	2.06953000	2.09019000	2.06830000	2.08491000	+0.746%	142,957	-0.456%
2025-05-19	2.07576000	2.08135000	2.05887000	2.06948000	-0.297%	146,404	+0.287%
2025-05-18	2.07503000	2.07600000	2.07380000	2.07564000	+0.191%	2,073	-0.011%
2025-05-16	2.07717000	2.08159000	2.06840000	2.07168000	-0.249%	129,030	+0.180%
2025-05-15	2.06348000	2.07870000	2.05624000	2.07685000	+0.635%	146,714	-0.069%
2025-05-14	2.05510000	2.06592000	2.04978000	2.06375000	+0.420%	156,137	+0.565%
2025-05-13	2.06780000	2.07151000	2.04249000	2.05511000	-0.623%	145,707	+0.988%
2025-05-12	2.06929000	2.07402000	2.05310000	2.06799000	-0.067%	168,651	+0.359%
2025-05-11	2.05986000	2.07042000	2.05212000	2.06938000	-0.190%	7,027	+0.291%
2025-05-09	2.07059000	2.07647000	2.06450000	2.07332000	+0.129%	124,961	+0.101%
2025-05-08	2.06647000	2.07862000	2.06097000	2.07064000	+0.200%	161,421	+0.230%
2025-05-07	2.05297000	2.07063000	2.05129000	2.06650000	+0.668%	155,670	+0.431%
2025-05-06	2.05692000	2.07146000	2.04824000	2.05278000	-0.200%	152,459	+1.102%
2025-05-05	2.05910000	2.06136000	2.04770000	2.05690000	-0.101%	138,717	+0.900%
2025-05-04	2.05267000	2.05906000	2.04402000	2.05898000	+0.101%	5,552	+0.798%
2025-05-02	2.08041000	2.08109000	2.05471000	2.05690000	-1.120%	156,774	+0.900%
2025-05-01	2.07779000	2.08895000	2.07091000	2.08020000	+0.129%	142,090	-0.230%
2025-04-30	2.09971000	2.10088000	2.07189000	2.07751000	-1.056%	152,569	-0.101%
2025-04-29	2.08992000	2.10299000	2.08376000	2.09968000	+0.479%	143,430	-1.156%
2025-04-28	2.08221000	2.09189000	2.07826000	2.08967000	+0.355%	147,349	-0.682%
2025-04-27	2.08173781	2.08460000	2.07409000	2.08228000	+0.150%	5,975	-0.330%
2025-04-25	2.08213000	2.08880000	2.07063860	2.07917000	-0.135%	138,780	-0.181%
2025-04-24	2.08417000	2.09130000	2.06187000	2.08198000	-0.105%	150,191	-0.316%
2025-04-23	2.08143000	2.08736000	2.06732000	2.08417000	+0.147%	186,660	-0.420%
2025-04-22	2.08336000	2.09656000	2.08063000	2.08111000	-0.096%	177,732	-0.274%
2025-04-21	2.08358000	2.09110000	2.08202000	2.08312000	-0.022%	145,882	-0.370%
2025-04-20	2.08297406	2.08550571	2.08041000	2.08358000	+0.348%	8,245	-0.392%
2025-04-17	2.07747000	2.08849000	2.07410000	2.07636000	-0.041%	149,854	-0.046%
2025-04-16	2.08733000	2.09343000	2.06573000	2.07721000	-0.490%	179,718	-0.087%
2025-04-15	2.08451000	2.09152000	2.07130000	2.08744000	+0.154%	173,592	-0.576%
2025-04-14	2.07642000	2.09190000	2.07240000	2.08424000	+0.360%	197,513	-0.424%
2025-04-13	2.07477500	2.08332000	2.06388000	2.07676000	-0.175%	9,579	-0.065%
2025-04-11	2.08746000	2.11174000	2.07397000	2.08040000	-0.311%	244,520	-0.240%
2025-04-10	2.09088000	2.09780000	2.06658000	2.08690000	-0.185%	246,834	-0.551%
2025-04-09	2.14767000	2.15979000	2.07007000	2.09076000	-2.646%	266,425	-0.734%
2025-04-08	2.12302000	2.15155000	2.10057000	2.14758000	+1.195%	238,101	-3.361%
2025-04-07	2.15599000	2.16444000	2.09319000	2.12221000	-1.594%	272,201	-2.205%
2025-04-06	2.13927000	2.16290000	2.13234000	2.15658000	+1.084%	13,324	-3.764%
2025-04-04	2.06898000	2.14979000	2.06755000	2.13346000	+3.097%	143,007	-2.721%
2025-04-03	2.08230000	2.08490000	2.06165000	2.06938000	-0.616%	152,325	+0.291%
2025-04-02	2.05473000	2.08451000	2.04740000	2.08221000	+1.344%	152,204	-0.327%
2025-04-01	2.07028000	2.07338000	2.05420000	2.05460000	-0.764%	150,165	+1.013%
2025-03-31	2.06021000	2.07758000	2.05770000	2.07041000	+0.523%	155,180	+0.241%
2025-03-30	2.05660163	2.06233000	2.05103000	2.05963000	+0.065%	6,979	+0.766%
2025-03-28	2.05528000	2.06120000	2.05051000	2.05830000	+0.147%	127,521	+0.831%
2025-03-27	2.04826000	2.05794000	2.04420737	2.05528000	+0.340%	141,078	+0.979%
2025-03-26	2.05233000	2.05883000	2.03880000	2.04832000	-0.205%	140,574	+1.323%
2025-03-25	2.05511000	2.05690000	2.04107000	2.05253000	-0.149%	129,217	+1.115%
2025-03-24	2.05510000	2.06029000	2.04169000	2.05560000	+0.018%	138,985	+0.964%
2025-03-23	2.05517957	2.05761921	2.04727000	2.05523000	-0.128%	5,368	+0.982%
2025-03-21	2.05701000	2.06289000	2.05277000	2.05787000	+0.041%	127,422	+0.852%
2025-03-20	2.04438000	2.06481000	2.04420000	2.05702000	+0.616%	138,742	+0.894%
2025-03-19	2.04339000	2.05093000	2.03191000	2.04442000	+0.043%	138,772	+1.516%
2025-03-18	2.03457000	2.04594000	2.03235592	2.04354000	+0.449%	131,608	+1.560%
2025-03-17	2.03418000	2.03491000	2.03290000	2.03441000	-0.454%	3,492	+2.015%
2025-03-16	2.04216000	2.04487583	2.03898000	2.04368000	+0.007%	5,926	+1.553%
2025-03-14	2.06101000	2.06228000	2.04080000	2.04354000	-0.844%	154,770	+1.560%
2025-03-13	2.04829000	2.06238000	2.04690000	2.06093000	+0.606%	168,799	+0.703%
2025-03-12	2.05578000	2.06283000	2.03562000	2.04851000	-0.355%	171,101	+1.313%
2025-03-11	2.04988000	2.06294415	2.04498000	2.05580000	+0.280%	191,925	+0.954%
2025-03-10	2.05151000	2.05314343	2.03810000	2.05006000	-0.068%	182,357	+1.237%
2025-03-09	2.03840996	2.05352000	2.03512000	2.05146000	+0.120%	7,854	+1.167%
2025-03-07	2.03459000	2.05433000	2.03296933	2.04900000	+0.713%	184,647	+1.289%
2025-03-06	2.03394000	2.03871000	2.02538000	2.03449000	+0.030%	194,186	+2.011%
2025-03-05	2.04128000	2.04830000	2.02789000	2.03388000	-0.345%	206,843	+2.042%
2025-03-04	2.04333000	2.05164986	2.02977000	2.04093000	-0.117%	204,523	+1.689%
2025-03-03	2.02594000	2.04443798	2.02370000	2.04332000	+0.857%	183,877	+1.570%
2025-03-02	2.02285000	2.02738000	2.01975000	2.02594998	+0.007%	4,408	+2.441%
2025-02-28	2.02121000	2.03098000	2.02023997	2.02580000	+0.216%	171,655	+2.449%
2025-02-27	2.00963000	2.02280000	2.00648032	2.02144000	+0.600%	172,383	+2.670%
2025-02-26	1.99494000	2.01290000	1.99460000	2.00939000	+0.732%	166,859	+3.286%
2025-02-25	1.99038000	2.00274000	1.98730000	1.99478000	+0.211%	162,853	+4.042%
2025-02-24	1.98585000	1.99085000	1.97667000	1.99057000	+0.238%	163,566	+4.262%
2025-02-23	1.98353000	1.98612000	1.97678000	1.98585000	+0.029%	3,861	+4.510%
2025-02-21	1.97860000	1.98822000	1.97730000	1.98528000	+0.316%	155,999	+4.540%
2025-02-20	1.98432000	1.98800000	1.96920000	1.97902000	-0.268%	158,261	+4.871%
2025-02-19	1.98724000	1.98811000	1.97513000	1.98434000	-0.148%	148,219	+4.589%
2025-02-18	1.98569967	1.98947000	1.97252000	1.98728000	+0.085%	140,987	+4.435%
2025-02-17	1.97962000	1.98819000	1.97540000	1.98560000	+0.296%	129,368	+4.523%
2025-02-16	1.98162000	1.98269000	1.97159000	1.97974000	-0.019%	4,274	+4.832%
2025-02-14	1.98907000	1.98991000	1.97890000	1.98011060	-0.436%	146,951	+4.813%
2025-02-13	1.98160000	1.99453000	1.97800000	1.98879000	+0.356%	175,972	+4.355%
2025-02-12	1.97737000	1.98547000	1.96852000	1.98173000	+0.239%	164,639	+4.727%
2025-02-11	1.97102000	1.97840000	1.96368000	1.97700000	+0.292%	143,807	+4.978%
2025-02-10	1.97964000	1.98015446	1.95961000	1.97125000	-0.414%	144,184	+5.284%
2025-02-09	1.98257052	1.98352000	1.97511000	1.97944000	+0.209%	5,083	+4.848%
2025-02-07	1.97954000	1.98348000	1.97306000	1.97532000	-0.208%	158,216	+5.067%
2025-02-06	1.98921000	1.99478000	1.97303000	1.97943000	-0.502%	160,226	+4.849%
2025-02-05	1.99615000	1.99833000	1.97662000	1.98941000	-0.330%	163,998	+4.323%
2025-02-04	1.99953000	2.00663000	1.98119000	1.99599000	-0.183%	177,209	+3.979%
2025-02-03	2.00076000	2.01489000	1.99356000	1.99964000	-0.021%	218,635	+3.789%
2025-02-02	1.99558051	2.00219000	1.99206000	2.00007000	+0.301%	6,977	+3.767%
2025-01-31	1.99890000	2.00088000	1.98926000	1.99407000	-0.234%	170,463	+4.079%
2025-01-30	1.99599000	2.00200000	1.98844000	1.99874000	+0.145%	154,857	+3.836%
2025-01-29	1.99539000	1.99890000	1.98484000	1.99585000	+0.318%	168,321	+3.986%
2025-01-28	1.98715000	1.99227000	1.97360000	1.98953000	+0.019%	154,394	+4.317%
2025-01-27	1.97866000	1.98951000	1.96805000	1.98916000	+0.487%	181,141	+4.336%
2025-01-26	1.97681000	1.98063000	1.97380000	1.97952000	+0.223%	3,893	+4.844%
2025-01-24	1.96704359	1.97795478	1.95953000	1.97512000	+0.464%	169,113	+5.078%
2025-01-23	1.96292000	1.96970000	1.95331000	1.96599000	+0.173%	162,617	+5.566%
2025-01-22	1.96845000	1.97106294	1.91040000	1.96260000	-0.380%	156,757	+5.748%
2025-01-21	1.97113000	1.97182000	1.94486000	1.97009000	+0.346%	178,674	+5.346%
2025-01-20	1.96467000	1.96789000	1.92657000	1.96329000	-0.053%	157,867	+5.711%
2025-01-19	1.96235000	1.96460000	1.95860000	1.96433000	+3.493%	3,315	+5.655%
2025-01-17	1.97015000	1.97299000	1.89804000	1.89804000	-3.658%	145,664	+9.345%
2025-01-16	1.96335000	1.97180000	1.95458000	1.97010000	+0.358%	159,135	+5.345%
2025-01-15	1.97308000	1.97396000	1.94929000	1.96307000	-0.458%	152,195	+5.723%
2025-01-14	1.97462000	1.97538000	1.94992000	1.97210000	-0.174%	164,224	+5.239%
2025-01-13	1.98211000	1.99035902	1.95560000	1.97554000	-0.368%	171,151	+5.055%
2025-01-12	1.98419910	1.98652000	1.97921000	1.98284000	+5.017%	3,077	+4.669%
2025-01-10	1.98478000	1.99130000	1.88440000	1.88811000	-4.975%	140,805	+9.920%
2025-01-09	1.99013000	1.99041000	1.97646000	1.98697000	-0.131%	121,845	+4.451%
2025-01-08	2.00518000	2.00851000	1.98293000	1.98957000	-0.578%	161,301	+4.315%
2025-01-07	2.00164000	2.00393000	1.98942000	2.00113000	-0.202%	154,530	+3.712%
2025-01-06	1.99474000	2.00618000	1.98851000	2.00519000	+0.392%	164,935	+3.502%
2025-01-05	1.99425000	2.00060302	1.98598000	1.99737000	-0.001%	3,754	+3.907%
2025-01-03	1.99249000	2.00087000	1.99198987	1.99738000	+0.069%	135,894	+3.907%
2025-01-02	2.01813000	2.01847000	1.97900000	1.99600000	-1.238%	161,937	+3.978%
2025-01-01	2.02210000	2.02430000	2.00624000	2.02101000	-0.118%	6,972	+2.692%
2024-12-31	2.01753000	2.02532000	2.01500000	2.02339000	+0.282%	115,060	+2.571%
2024-12-30	2.02073620	2.02157514	2.00082000	2.01771000	-0.137%	144,883	+2.860%
2024-12-29	2.02041235	2.02349408	2.01702000	2.02047000	+0.075%	2,854	+2.719%
2024-12-27	2.01348000	2.02651000	2.01230000	2.01896000	+0.292%	143,175	+2.796%
2024-12-26	2.00956000	2.01618775	1.99385000	2.01309000	+0.214%	117,963	+3.096%
2024-12-25	2.01196607	2.05660000	1.97116305	2.00880000	-0.060%	12,748	+3.316%
2024-12-24	2.00821000	2.02076668	1.99021000	2.01000000	+0.143%	112,571	+3.254%
2024-12-23	2.01235000	2.01362000	1.98793000	2.00713000	-0.146%	148,737	+3.402%
2024-12-22	2.00655000	2.01055000	2.00236000	2.01007000	+4.610%	3,767	+3.251%
2024-12-20	2.00635000	2.01409000	1.92149000	1.92149000	-4.182%	166,582	+8.010%
2024-12-19	2.02244000	2.03007000	1.99226000	2.00536000	-0.994%	184,402	+3.493%
2024-12-18	2.00779000	2.02625000	1.99733997	2.02549000	+1.024%	169,139	+2.465%
2024-12-17	1.99252000	2.01480000	1.99015777	2.00496000	+0.749%	154,807	+3.514%
2024-12-16	1.98297000	1.99620000	1.97960000	1.99005000	+0.353%	146,923	+4.289%
2024-12-15	1.98303000	1.98507000	1.98057000	1.98304000	+1.325%	3,466	+4.658%
2024-12-13	1.99009308	1.99291000	1.95710000	1.95710000	-1.631%	140,390	+6.045%
2024-12-12	1.99397000	1.99709426	1.97635000	1.98955000	-0.507%	173,669	+4.316%
2024-12-11	2.00278000	2.01070000	1.98347000	1.99968000	-0.206%	171,573	+3.787%
2024-12-10	1.98343000	2.00432000	1.98190034	2.00380000	+1.184%	161,305	+3.574%
2024-12-09	1.99254000	1.99410000	1.96714000	1.98035000	-0.580%	155,852	+4.800%
2024-12-08	1.99176000	1.99309000	1.98611000	1.99191000	+2.439%	3,571	+4.192%
2024-12-06	1.97867000	1.99752000	1.94402000	1.94448000	-1.703%	155,595	+6.733%
2024-12-05	1.97564000	1.97860000	1.97220000	1.97817000	+0.173%	4,752	+4.916%
2024-12-04	1.95834000	1.97964000	1.95780000	1.97476000	+1.052%	156,195	+5.097%
2024-12-03	1.95450000	1.95762000	1.93784000	1.95420000	-0.036%	148,715	+6.203%
2024-12-02	1.95375876	1.96125000	1.93203000	1.95490000	+0.083%	157,008	+6.165%
2024-12-01	1.95330000	1.95498000	1.95061134	1.95328000	-0.032%	4,211	+6.253%
2024-11-29	1.95170000	1.95660000	1.89526000	1.95390000	+0.159%	172,528	+6.219%
2024-11-28	1.94945000	1.95480000	1.93461000	1.95079000	-0.013%	134,661	+6.388%
2024-11-27	1.94186000	1.95443000	1.93860000	1.95105000	+0.470%	178,885	+6.374%
2024-11-26	1.94066000	1.94550000	1.92519000	1.94193000	+0.199%	190,740	+6.874%
2024-11-25	1.93253000	1.94133000	1.91688000	1.93807000	+3.774%	74,121	+7.086%
2024-11-22	1.93150000	1.93793000	1.86663000	1.86758000	-3.394%	181,491	+11.128%
2024-11-21	1.94336000	1.94459000	1.92006000	1.93319000	-0.512%	177,403	+7.357%
2024-11-20	1.94682000	1.94701000	1.92673000	1.94313000	+0.114%	16,641	+6.808%
2024-11-19	1.94125000	1.94320000	1.93716601	1.94092000	-0.392%	16,747	+6.929%
2024-11-18	1.94770000	1.95020000	1.94305000	1.94855000	-0.170%	15,423	+6.510%
2024-11-17	1.94739000	1.95343000	1.94210000	1.95186000	+4.964%	3,537	+6.330%
2024-11-15	1.95377000	1.95383000	1.85446000	1.85956000	-5.216%	14,063	+11.608%
2024-11-14	1.96143000	1.96450000	1.95210000	1.96189000	+0.254%	23,406	+5.786%
2024-11-13	1.95947000	1.96240000	1.95018000	1.95691000	+0.329%	17,873	+6.055%
2024-11-12	1.94948000	1.95260000	1.93253000	1.95050000	-0.323%	16,544	+6.404%
2024-11-11	1.95803000	1.95830000	1.94430000	1.95683000	-0.239%	13,716	+6.060%
2024-11-10	1.95669529	1.96255000	1.94863000	1.96152000	+0.032%	3,553	+5.806%
2024-11-08	1.94642000	1.96530000	1.93791000	1.96090000	+0.838%	167,918	+5.840%
2024-11-07	1.96009000	1.96076000	1.92968000	1.94460000	-0.852%	189,172	+6.727%
2024-11-06	1.96559000	1.97797000	1.95090000	1.96132000	-0.100%	240,454	+5.817%
2024-11-05	1.96749000	1.96806000	1.94854000	1.96328000	-0.204%	149,880	+5.711%
2024-11-04	1.96353000	1.96981000	1.95947000	1.96730000	+0.124%	164,448	+5.495%
2024-11-03	1.96041988	1.96727778	1.95807000	1.96487000	+2.606%	4,370	+5.626%
2024-11-01	1.96100000	1.97323000	1.90565000	1.91497000	-2.331%	158,066	+8.378%
2024-10-31	1.97131000	1.97914000	1.95306000	1.96068000	-0.541%	178,613	+5.852%
2024-10-30	1.98373000	1.98840000	1.95726000	1.97135000	-0.609%	175,602	+5.279%
2024-10-29	1.97100000	1.98480000	1.96913000	1.98343000	+0.651%	163,164	+4.637%
2024-10-28	1.96177000	1.97170000	1.95534000	1.97060000	+0.429%	143,817	+5.319%
2024-10-27	1.95916000	1.96263000	1.95605000	1.96219000	+3.534%	4,554	+5.770%
2024-10-25	1.95500000	1.96415000	1.89521000	1.89521000	-3.062%	152,731	+9.508%
2024-10-24	1.94652000	1.95637000	1.90085685	1.95507000	+0.440%	160,222	+6.155%
2024-10-23	1.94240000	1.95393000	1.92773000	1.94650000	+0.227%	166,725	+6.623%
2024-10-22	1.95030000	1.95197000	1.92632000	1.94210000	-0.461%	164,644	+6.864%
2024-10-21	1.94344000	1.95136000	1.93756000	1.95110000	+0.369%	158,044	+6.371%
2024-10-20	1.94525153	1.94525153	1.94339000	1.94392000	+0.011%	3,147	+6.764%
2024-10-18	1.94274000	1.94730000	1.93850000	1.94370000	+0.054%	155,229	+6.776%
2024-10-17	1.94854000	1.94895414	1.93021000	1.94265000	-0.337%	171,015	+6.834%
2024-10-16	1.95621000	1.95890000	1.93318000	1.94922838	-0.391%	166,455	+6.473%
2024-10-15	1.94256000	1.95741000	1.94000000	1.95687000	+0.699%	170,095	+6.058%
2024-10-14	1.93698000	1.94501000	1.92800479	1.94328000	+0.542%	150,627	+6.799%
2024-10-13	1.93280420	1.93280420	1.93280420	1.93280420	-0.066%	1	+7.378%
2024-10-11	1.93721000	1.94182000	1.93254000	1.93409000	-0.180%	136,109	+7.307%
2024-10-10	1.94553000	1.94739000	1.92362000	1.93757000	-0.397%	173,974	+7.114%
2024-10-09	1.94296000	1.94843000	1.93408000	1.94529000	+0.149%	173,566	+6.689%
2024-10-08	1.93690000	1.94866000	1.92979000	1.94240000	+0.293%	188,208	+6.848%
2024-10-07	1.93059000	1.93979853	1.91823000	1.93672000	+0.345%	172,525	+7.161%
2024-10-06	1.92843000	1.93084000	1.91328000	1.93006000	+5.764%	6,340	+7.531%
2024-10-04	1.91642000	1.93160000	1.82487000	1.82487000	-4.781%	177,322	+13.729%
2024-10-03	1.92651000	1.93097000	1.88978000	1.91650000	-0.513%	196,517	+8.292%
2024-10-02	1.92945000	1.93044000	1.89886000	1.92639000	-0.157%	181,784	+7.736%
2024-10-01	1.93410000	1.93556000	1.73711099	1.92942000	-0.257%	202,700	+7.567%
2024-09-30	1.93409000	1.93910000	1.92415000	1.93439000	+0.015%	182,458	+7.290%
2024-09-29	1.93496000	1.93780521	1.93351303	1.93410000	+1.057%	5,226	+7.306%
2024-09-27	1.94557000	1.94816000	1.91387000	1.91387000	-1.629%	182,274	+8.440%
2024-09-26	1.95231000	1.95237000	1.92432000	1.94556000	-0.331%	136,944	+6.674%
2024-09-25	1.94422000	1.95420000	1.92522000	1.95202000	+0.398%	155,487	+6.321%
2024-09-24	1.95332000	1.95711000	1.93666163	1.94429000	-0.465%	178,533	+6.744%
2024-09-23	1.95469000	1.95510000	1.93794000	1.95337000	-0.075%	168,490	+6.248%
2024-09-22	1.95575000	1.95748000	1.95448988	1.95483000	+0.598%	4,302	+6.168%
2024-09-20	1.95032000	1.95720000	1.80044000	1.94320000	-0.338%	172,443	+6.804%
2024-09-19	1.95132000	1.95385000	1.91442000	1.94980000	-0.087%	194,431	+6.442%
2024-09-18	1.94751000	1.95485000	1.92342000	1.95149000	+0.211%	219,135	+6.350%
2024-09-17	1.95641000	1.95830000	1.90318000	1.94738000	-0.466%	202,180	+6.574%
2024-09-16	1.95636000	1.96065000	1.94126062	1.95649000	+0.010%	190,902	+6.078%
2024-09-15	1.95599294	1.95817000	1.94883000	1.95630000	+0.758%	4,779	+6.089%
2024-09-13	1.95210000	1.96036000	1.94137000	1.94158000	-0.545%	201,688	+6.893%
2024-09-12	1.95330000	1.95795000	1.94586000	1.95222000	-0.056%	212,884	+6.310%
2024-09-11	1.96583000	1.97010000	1.94407813	1.95332000	-0.649%	223,323	+6.250%
2024-09-10	1.96316000	1.96680000	1.94098000	1.96608000	+0.154%	201,925	+5.561%
2024-09-09	1.96862000	1.96992000	1.95086000	1.96306000	-0.281%	206,479	+5.723%
2024-09-08	1.96687000	1.96993532	1.96179000	1.96859000	+0.015%	5,039	+5.426%
2024-09-06	1.95374000	1.97040000	1.93771000	1.96830000	+0.690%	202,614	+5.442%
2024-09-05	1.95698000	1.95841000	1.91486000	1.95481000	-0.118%	202,439	+6.169%
2024-09-04	1.95315000	1.95984000	1.84284000	1.95712000	+0.200%	217,867	+6.044%
2024-09-03	1.93597000	1.95590000	1.92643023	1.95321000	+0.877%	222,421	+6.256%
2024-09-02	1.93979000	1.94242000	1.90935000	1.93623000	-0.184%	146,280	+7.188%
2024-09-01	1.93958085	1.94063607	1.93093000	1.93979000	+1.338%	4,106	+6.991%
2024-08-30	1.93752000	1.94269000	1.87225000	1.91418000	-1.184%	194,704	+8.423%
2024-08-29	1.94420000	1.94509000	1.91564000	1.93712000	-0.405%	200,238	+7.139%
2024-08-28	1.95229850	1.95368000	1.93685000	1.94500000	-0.400%	200,114	+6.705%
2024-08-27	1.94774000	1.95400000	1.93826000	1.95281000	+0.271%	197,558	+6.278%
2024-08-26	1.94671000	1.95020000	1.93285000	1.94753000	+0.051%	192,719	+6.566%
2024-08-25	1.94529000	1.94666000	1.93880000	1.94653000	+2.143%	5,310	+6.621%
2024-08-23	1.95234000	1.95275000	1.90569000	1.90569000	-2.400%	192,908	+8.906%
2024-08-22	1.94003000	1.95400000	1.93765000	1.95256000	+0.674%	198,904	+6.292%
2024-08-21	1.93145000	1.94281000	1.90991000	1.93949000	+0.392%	201,056	+7.008%
2024-08-20	1.92900000	1.93670000	1.91545000	1.93191000	+0.172%	191,135	+7.428%
2024-08-19	1.94005000	1.94110000	1.91012000	1.92860000	-0.593%	195,156	+7.612%
2024-08-18	1.94014020	1.94372627	1.92356000	1.94011000	+1.308%	4,868	+6.974%
2024-08-16	1.94462000	1.94792000	1.91507000	1.91507000	-1.526%	174,132	+8.373%
2024-08-15	1.94355000	1.95520000	1.91482000	1.94474000	+0.068%	196,894	+6.719%
2024-08-14	1.93815000	1.94571174	1.75498000	1.94341000	+0.270%	212,528	+6.792%
2024-08-13	1.93890000	1.94358000	1.89205000	1.93818000	-0.059%	208,889	+7.080%
2024-08-12	1.94059000	1.95090000	1.88255000	1.93933000	-0.069%	198,158	+7.017%
2024-08-11	1.94208000	1.94245387	1.93667000	1.94066000	+3.544%	4,813	+6.944%
2024-08-09	1.93369000	1.94287000	1.87424000	1.87424000	-3.076%	190,123	+10.733%
2024-08-08	1.94697000	1.94810000	1.91075000	1.93373000	-0.608%	231,994	+7.327%
2024-08-07	1.94683000	1.94978549	1.93270000	1.94556000	-0.081%	253,034	+6.674%
2024-08-06	1.96247000	1.96767000	1.87687000	1.94713000	-0.787%	279,372	+6.588%
2024-08-05	1.96795000	2.00366000	1.94317373	1.96258000	-0.264%	307,033	+5.749%
2024-08-04	1.96260000	1.96849000	1.95185000	1.96777000	+3.270%	9,011	+5.470%
2024-08-02	1.95999000	1.96720000	1.90547000	1.90547000	-2.788%	225,854	+8.919%
2024-08-01	1.96268000	1.97000000	1.94240000	1.96011000	-0.144%	228,111	+5.882%
2024-07-31	1.96274000	1.98097000	1.95637000	1.96293000	+0.007%	225,820	+5.730%
2024-07-30	1.96283000	1.96877000	1.94587000	1.96280000	+0.015%	190,997	+5.737%
2024-07-29	1.96342000	1.96760000	1.95680000	1.96250000	-0.038%	184,049	+5.753%
2024-07-28	1.96217000	1.96439000	1.96113000	1.96325000	+1.252%	5,299	+5.713%
2024-07-26	1.96549000	1.96556000	1.93898000	1.93898000	-1.348%	177,363	+7.036%
2024-07-25	1.96196000	1.97620000	1.95837000	1.96548000	+0.178%	219,505	+5.593%
2024-07-24	1.95111000	1.96440000	1.94155000	1.96199000	+0.554%	200,419	+5.781%
2024-07-23	1.94774000	1.95250000	1.94533151	1.95119000	+0.187%	181,562	+6.366%
2024-07-22	1.93127000	1.94800000	1.93110000	1.94755000	+0.854%	188,169	+6.565%
2024-07-21	1.92813000	1.93153000	1.92678000	1.93105000	+1.635%	6,565	+7.476%
2024-07-19	1.93144000	1.93319000	1.89835000	1.89998000	-1.621%	170,937	+9.233%
2024-07-18	1.93258000	1.93610000	1.84636000	1.93128000	-0.055%	205,991	+7.463%
2024-07-17	1.92559000	1.93532000	1.92241000	1.93234000	+0.257%	180,467	+7.404%
2024-07-16	1.91778000	1.92800000	1.91489000	1.92739000	+0.508%	189,828	+7.680%
2024-07-15	1.91507000	1.92060000	1.89483000	1.91764000	+0.152%	189,928	+8.227%
2024-07-14	1.91167000	1.91637000	1.91095466	1.91473000	+1.107%	5,516	+8.392%
2024-07-12	1.90884000	1.92220000	1.89373000	1.89376000	-0.795%	182,829	+9.592%
2024-07-11	1.90376000	1.91460000	1.88960000	1.90893000	+0.270%	193,545	+8.721%
2024-07-10	1.89684000	1.90520000	1.89548974	1.90379000	+0.361%	166,281	+9.015%
2024-07-09	1.90053000	1.90289000	1.89136000	1.89695000	-0.194%	167,022	+9.408%
2024-07-08	1.89811000	1.90446000	1.88974000	1.90064000	+0.135%	172,339	+9.195%
2024-07-07	1.89733000	1.89931000	1.89464000	1.89808000	+0.497%	5,103	+9.343%
2024-07-05	1.89663000	1.90371000	1.88851000	1.88870000	-0.415%	169,581	+9.886%
2024-07-04	1.89908000	1.89952000	1.89417000	1.89658000	-0.136%	128,690	+9.429%
2024-07-03	1.90249000	1.90545000	1.89650000	1.89917000	-0.178%	143,565	+9.280%
2024-07-02	1.90014000	1.90528000	1.88894000	1.90256000	+0.129%	179,950	+9.085%
2024-07-01	1.89511000	1.90338000	1.89480000	1.90010000	+0.253%	162,719	+9.226%
2024-06-30	1.89275000	1.89533342	1.89068000	1.89531000	+0.538%	4,795	+9.502%
2024-06-28	1.90138000	1.90776048	1.88516000	1.88516000	-0.851%	192,426	+10.092%
2024-06-27	1.89909000	1.90369000	1.89420000	1.90134000	+0.108%	184,768	+9.155%
2024-06-26	1.90887000	1.91071000	1.88863000	1.89928000	-0.498%	193,755	+9.274%
2024-06-25	1.90583000	1.91189532	1.89826000	1.90879000	+0.162%	176,409	+8.729%
2024-06-24	1.90473000	1.90750000	1.89955000	1.90570000	+0.043%	181,227	+8.905%
2024-06-23	1.90153000	1.90500000	1.89962000	1.90489000	+0.062%	4,147	+8.952%
2024-06-21	1.90064000	1.90492000	1.89408000	1.90371000	+0.179%	126,346	+9.019%
2024-06-20	1.90592000	1.90738000	1.89243000	1.90030000	-0.279%	141,350	+9.215%
2024-06-19	1.90755000	1.90958000	1.89858000	1.90561000	-0.107%	139,119	+8.911%

.dark-mode .MtHtSf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MtHtSf{ color: #333333; background-color: white; border: 2px solid #333333; }GBPAUDPound sterling / Australian dollarforex

GBPAUD
Pound sterling / Australian dollar
forex