ADXGBP Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 24 2024 | 0.433806 | -0.014642 | -3.27% | 0.449893 | 0.452761 | 0.429696 | 0.00 |
Apr 23 2024 | 0.448448 | -0.007139 | -1.57% | 0.454859 | 0.457298 | 0.446295 | 0.00 |
Apr 22 2024 | 0.455587 | 0.013972 | 3.16% | 0.45873 | 0.476344 | 0.448394 | 0.00 |
Apr 21 2024 | 0.441616 | -0.000095 | -0.02% | 0.44172 | 0.447212 | 0.437792 | 0.00 |
Apr 20 2024 | 0.441711 | 0.005998 | 1.38% | 0.4346 | 0.445323 | 0.430476 | 0.00 |
Apr 19 2024 | 0.435713 | 0.006041 | 1.41% | 0.428448 | 0.4424 | 0.406637 | 0.00 |
Apr 18 2024 | 0.429672 | 0.015234 | 3.68% | 0.415084 | 0.432921 | 0.410223 | 0.00 |
Apr 17 2024 | 0.414438 | -0.016777 | -3.89% | 0.431337 | 0.436204 | 0.404561 | 0.00 |
Apr 16 2024 | 0.431215 | 0.00274 | 0.64% | 0.428355 | 0.434756 | 0.41813 | 0.00 |
Apr 15 2024 | 0.428475 | -0.016435 | -3.69% | 0.45873 | 0.476344 | 0.423174 | 0.00 |
Apr 14 2024 | 0.44491 | 0.001376 | 0.31% | 0.440896 | 0.446616 | 0.426175 | 0.00 |
Apr 13 2024 | 0.443534 | -0.012155 | -2.67% | 0.455679 | 0.461158 | 0.421921 | 0.00 |
Apr 12 2024 | 0.45569 | -0.013721 | -2.92% | 0.470369 | 0.478283 | 0.44692 | 0.00 |
Apr 11 2024 | 0.46941 | -0.003453 | -0.73% | 0.472551 | 0.477268 | 0.466949 | 0.00 |
Apr 10 2024 | 0.472863 | 0.014148 | 3.08% | 0.45873 | 0.476344 | 0.451597 | 0.00 |
Apr 09 2024 | 0.458715 | -0.016394 | -3.45% | 0.474631 | 0.474957 | 0.453609 | 0.00 |
Apr 08 2024 | 0.475109 | 0.015016 | 3.26% | 0.446845 | 0.483902 | 0.41257 | 0.00 |
Apr 07 2024 | 0.460094 | 0.003345 | 0.73% | 0.456209 | 0.464611 | 0.456115 | 0.00 |
Apr 06 2024 | 0.456749 | 0.005838 | 1.29% | 0.449641 | 0.461476 | 0.448111 | 0.00 |
Apr 05 2024 | 0.450911 | -0.004197 | -0.92% | 0.455132 | 0.456903 | 0.441539 | 0.00 |
Apr 04 2024 | 0.455108 | 0.01544 | 3.51% | 0.439248 | 0.459322 | 0.432906 | 0.00 |
Apr 03 2024 | 0.439668 | 0.00159 | 0.36% | 0.438019 | 0.445846 | 0.432706 | 0.00 |
Apr 02 2024 | 0.438078 | -0.029656 | -6.34% | 0.466597 | 0.466663 | 0.432779 | 0.00 |
Apr 01 2024 | 0.467733 | -0.003213 | -0.68% | 0.446845 | 0.468101 | 0.41257 | 0.00 |
Mar 31 2024 | 0.470947 | 0.008105 | 1.75% | 0.463259 | 0.471041 | 0.463259 | 0.00 |
Mar 30 2024 | 0.462842 | -0.002468 | -0.53% | 0.465234 | 0.467639 | 0.462113 | 0.00 |
Mar 29 2024 | 0.46531 | -0.006287 | -1.33% | 0.47099 | 0.471636 | 0.460473 | 0.00 |
Mar 28 2024 | 0.471597 | 0.010377 | 2.25% | 0.463176 | 0.475737 | 0.458811 | 0.00 |
Mar 27 2024 | 0.46122 | -0.00227 | -0.49% | 0.46255 | 0.473428 | 0.454764 | 0.00 |
Mar 26 2024 | 0.463489 | 0.001685 | 0.36% | 0.461807 | 0.470959 | 0.459937 | 0.00 |
Mar 25 2024 | 0.461804 | 0.012756 | 2.84% | 0.446845 | 0.470419 | 0.41257 | 0.00 |
Mar 24 2024 | 0.449048 | 0.019514 | 4.54% | 0.429308 | 0.450641 | 0.426877 | 0.00 |
Mar 23 2024 | 0.429534 | 0.005474 | 1.29% | 0.425451 | 0.440166 | 0.420918 | 0.00 |
Mar 22 2024 | 0.42406 | -0.010439 | -2.40% | 0.435306 | 0.443046 | 0.416738 | 0.00 |
Mar 21 2024 | 0.434498 | -0.011865 | -2.66% | 0.445938 | 0.448451 | 0.43248 | 0.00 |
Mar 20 2024 | 0.446364 | 0.036842 | 9.00% | 0.41049 | 0.44738 | 0.402067 | 0.00 |
Mar 19 2024 | 0.409522 | -0.037481 | -8.38% | 0.446845 | 0.448952 | 0.408732 | 0.00 |
Mar 18 2024 | 0.447003 | -0.002824 | -0.63% | 0.295254 | 0.472364 | 0.295254 | 0.00 |
Mar 17 2024 | 0.449827 | 0.019123 | 4.44% | 0.434848 | 0.453718 | 0.427859 | 0.00 |
Mar 16 2024 | 0.430704 | -0.029443 | -6.40% | 0.458247 | 0.461817 | 0.428599 | 0.00 |
Mar 15 2024 | 0.460147 | -0.012477 | -2.64% | 0.295254 | 0.464654 | 0.295254 | 0.00 |
Mar 14 2024 | 0.472624 | -0.006424 | -1.34% | 0.479195 | 0.483575 | 0.454745 | 0.00 |
Mar 13 2024 | 0.479048 | 0.011738 | 2.51% | 0.4673 | 0.481452 | 0.466295 | 0.00 |
Mar 12 2024 | 0.46731 | 0.000118 | 0.03% | 0.468501 | 0.479971 | 0.454783 | 0.00 |
Mar 11 2024 | 0.467192 | 0.019065 | 4.25% | 0.295254 | 0.477358 | 0.295254 | 0.00 |
Mar 10 2024 | 0.448127 | 0.00043 | 0.10% | 0.447697 | 0.45551 | 0.445782 | 0.00 |
Mar 09 2024 | 0.447697 | 0.000778 | 0.17% | 0.446324 | 0.449178 | 0.44502 | 0.00 |
Mar 08 2024 | 0.446919 | 0.006858 | 1.56% | 0.439485 | 0.45414 | 0.434408 | 0.00 |
Mar 07 2024 | 0.440061 | 0.004323 | 0.99% | 0.436795 | 0.447059 | 0.433625 | 0.00 |
Mar 06 2024 | 0.435738 | 0.009659 | 2.27% | 0.421847 | 0.446361 | 0.41641 | 0.00 |
Mar 05 2024 | 0.426079 | -0.0228 | -5.08% | 0.452687 | 0.45493 | 0.371306 | 0.00 |
Mar 04 2024 | 0.448879 | 0.030749 | 7.35% | 0.295254 | 0.453282 | 0.295254 | 0.00 |
Mar 03 2024 | 0.41813 | 0.006156 | 1.49% | 0.411333 | 0.419502 | 0.408822 | 0.00 |
Mar 02 2024 | 0.411974 | -0.0032 | -0.77% | 0.414741 | 0.414741 | 0.409102 | 0.00 |
Mar 01 2024 | 0.415174 | 0.005988 | 1.46% | 0.407446 | 0.419486 | 0.40476 | 0.00 |
Feb 29 2024 | 0.409186 | 0.002165 | 0.53% | 0.405219 | 0.419037 | 0.391317 | 0.00 |
Feb 28 2024 | 0.407021 | 0.03062 | 8.13% | 0.377048 | 0.423864 | 0.375246 | 0.00 |
Feb 27 2024 | 0.376401 | 0.016731 | 4.65% | 0.360396 | 0.379518 | 0.353845 | 0.00 |
Feb 26 2024 | 0.35967 | 0.016164 | 4.71% | 0.295254 | 0.36271 | 0.295254 | 0.00 |
Feb 25 2024 | 0.343506 | 0.000762 | 0.22% | 0.342451 | 0.344853 | 0.340605 | 0.00 |
Feb 24 2024 | 0.342744 | 0.005137 | 1.52% | 0.336572 | 0.34319 | 0.335864 | 0.00 |
Feb 23 2024 | 0.337607 | -0.003024 | -0.89% | 0.341515 | 0.34215 | 0.335429 | 0.00 |
Feb 22 2024 | 0.340631 | -0.004728 | -1.37% | 0.344777 | 0.345813 | 0.339259 | 0.00 |
Feb 21 2024 | 0.345358 | -0.002453 | -0.71% | 0.348468 | 0.348791 | 0.337816 | 0.00 |
Feb 20 2024 | 0.347811 | 0.001994 | 0.58% | 0.346035 | 0.351344 | 0.339704 | 0.00 |
Feb 19 2024 | 0.345817 | -0.00178 | -0.51% | 0.295254 | 0.349643 | 0.295254 | 0.00 |
Feb 18 2024 | 0.347597 | 0.002121 | 0.61% | 0.344938 | 0.349264 | 0.342532 | 0.00 |
Feb 17 2024 | 0.345476 | -0.002052 | -0.59% | 0.34719 | 0.34756 | 0.338185 | 0.00 |
Feb 16 2024 | 0.347528 | 0.002112 | 0.61% | 0.346408 | 0.349988 | 0.344569 | 0.00 |
Feb 15 2024 | 0.345416 | 0.000024 | 0.01% | 0.345557 | 0.352163 | 0.342363 | 0.00 |
Feb 14 2024 | 0.345392 | 0.013747 | 4.15% | 0.331575 | 0.348497 | 0.328847 | 0.00 |
Feb 13 2024 | 0.331645 | 0.000287 | 0.09% | 0.331432 | 0.333941 | 0.323449 | 0.00 |
Feb 12 2024 | 0.331358 | 0.013537 | 4.26% | 0.295254 | 0.333877 | 0.295254 | 0.00 |
Feb 11 2024 | 0.317821 | 0.002539 | 0.81% | 0.315554 | 0.321168 | 0.314159 | 0.00 |
Feb 10 2024 | 0.315282 | 0.006052 | 1.96% | 0.309899 | 0.317981 | 0.307812 | 0.00 |
Feb 09 2024 | 0.30923 | 0.0073 | 2.42% | 0.302172 | 0.319327 | 0.30172 | 0.00 |
Feb 08 2024 | 0.30193 | 0.007326 | 2.49% | 0.295254 | 0.303439 | 0.295254 | 0.00 |
Feb 07 2024 | 0.294604 | 0.006888 | 2.39% | 0.287603 | 0.294839 | 0.285395 | 0.00 |
Feb 06 2024 | 0.287716 | 0.001529 | 0.53% | 0.286119 | 0.289616 | 0.285243 | 0.00 |
Feb 05 2024 | 0.286187 | 0.002569 | 0.91% | 0.181199 | 0.29149 | 0.179414 | 0.00 |
Feb 04 2024 | 0.283619 | -0.002301 | -0.80% | 0.286034 | 0.286853 | 0.281651 | 0.00 |
Feb 03 2024 | 0.285919 | -0.001266 | -0.44% | 0.288083 | 0.288083 | 0.285223 | 0.00 |
Feb 02 2024 | 0.287186 | 0.003143 | 1.11% | 0.284582 | 0.288162 | 0.282369 | 0.00 |
Feb 01 2024 | 0.284043 | 0.001578 | 0.56% | 0.282307 | 0.284851 | 0.277871 | 0.00 |
Jan 31 2024 | 0.282464 | -0.001249 | -0.44% | 0.284571 | 0.28869 | 0.280667 | 0.00 |
Jan 30 2024 | 0.283714 | -0.00274 | -0.96% | 0.285588 | 0.290263 | 0.283714 | 0.00 |
Jan 29 2024 | 0.286454 | 0.007919 | 2.84% | 0.181199 | 0.287082 | 0.179414 | 0.00 |
Jan 28 2024 | 0.278535 | -0.000791 | -0.28% | 0.279234 | 0.283308 | 0.276461 | 0.00 |
Jan 27 2024 | 0.279326 | 0.002075 | 0.75% | 0.277295 | 0.279713 | 0.274332 | 0.00 |
Jan 26 2024 | 0.277251 | 0.013124 | 4.97% | 0.264324 | 0.279486 | 0.263825 | 0.00 |