Hot Features
Premium
Register to chat with like-minded investors on our interactive forums.
AUDKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 895.19038 | 5.28 | 0.59% | 889.83104 | 895.62233 | 891.77245 | 0 |
| Apr 23 2024 | 889.91266 | -0.08 | -0.01% | 889.24446 | 891.74214 | 887.65567 | 0 |
| Apr 22 2024 | 889.996 | 8.04 | 0.91% | 883.39749 | 890.12124 | 886.21572 | 0 |
| Apr 21 2024 | 881.9561 | 0.00 | 0.00% | 881.9561 | 881.9561 | 881.9561 | 0 |
| Apr 20 2024 | 881.9561 | 0.00 | 0.00% | 881.9561 | 881.9561 | 881.9561 | 0 |
| Apr 19 2024 | 881.9561 | -4.87 | -0.55% | 887.61349 | 887.13339 | 881.7816 | 0 |
| Apr 18 2024 | 886.82994 | -1.79 | -0.20% | 887.88895 | 887.57166 | 884.83673 | 0 |
| Apr 17 2024 | 888.62379 | -3.44 | -0.39% | 891.07244 | 890.17875 | 886.59588 | 0 |
| Apr 16 2024 | 892.0687 | -2.31 | -0.26% | 894.25246 | 898.36703 | 888.22137 | 0 |
| Apr 15 2024 | 894.37878 | -1.37 | -0.15% | 894.15121 | 898.53713 | 892.92231 | 0 |
| Apr 14 2024 | 895.75265 | 0.00 | 0.00% | 895.75265 | 895.75265 | 895.75265 | 0 |
| Apr 13 2024 | 895.75265 | 0.00 | 0.00% | 895.75265 | 895.75265 | 895.75265 | 0 |
| Apr 12 2024 | 895.75265 | 0.61 | 0.07% | 894.87965 | 899.04867 | 891.45248 | 0 |
| Apr 11 2024 | 895.14233 | 7.44 | 0.84% | 887.40003 | 895.90327 | 888.63614 | 0 |
| Apr 10 2024 | 887.70201 | -7.74 | -0.86% | 895.00772 | 896.26912 | 886.5527 | 0 |
| Apr 09 2024 | 895.44523 | 0.66 | 0.07% | 890.79887 | 897.91598 | 893.97122 | 0 |
| Apr 08 2024 | 894.78544 | 7.01 | 0.79% | 887.40543 | 895.34758 | 889.44239 | 0 |
| Apr 07 2024 | 887.77273 | -1.48 | -0.17% | 889.25668 | 890.08623 | 887.52783 | 0 |
| Apr 06 2024 | 889.25668 | 0.00 | 0.00% | 889.25668 | 889.25668 | 889.25668 | 0 |
| Apr 05 2024 | 889.25668 | -1.32 | -0.15% | 890.49842 | 891.00236 | 887.50126 | 0 |
| Apr 04 2024 | 890.57563 | 7.02 | 0.79% | 883.48435 | 891.61391 | 887.09921 | 0 |
| Apr 03 2024 | 883.55733 | 3.07 | 0.35% | 879.55888 | 886.70976 | 877.96765 | 0 |
| Apr 02 2024 | 880.48337 | 0.63 | 0.07% | 879.59558 | 882.86301 | 876.39037 | 0 |
| Apr 01 2024 | 879.8564 | 0.58 | 0.07% | 879.80696 | 880.9429 | 877.63589 | 0 |
| Mar 31 2024 | 879.27497 | 2.94 | 0.34% | 876.3356 | 879.8135 | 875.91647 | 0 |
| Mar 30 2024 | 876.3356 | 0.00 | 0.00% | 876.3356 | 876.3356 | 875.91647 | 0 |
| Mar 29 2024 | 876.3356 | -3.64 | -0.41% | 879.85066 | 879.62457 | 874.87553 | 0 |
| Mar 28 2024 | 879.9798 | -0.83 | -0.09% | 880.97772 | 880.75514 | 876.05203 | 0 |
| Mar 27 2024 | 880.81355 | 1.97 | 0.22% | 878.64135 | 882.83377 | 878.84792 | 0 |
| Mar 26 2024 | 878.8465 | 2.93 | 0.33% | 875.81788 | 879.46972 | 875.58287 | 0 |
| Mar 25 2024 | 875.91448 | -0.38 | -0.04% | 876.14759 | 877.97567 | 874.22222 | 0 |
| Mar 24 2024 | 876.29033 | 0.13 | 0.01% | 876.16472 | 877.37098 | 875.22944 | 0 |
| Mar 23 2024 | 876.16472 | 0.00 | 0.00% | 876.16472 | 876.16472 | 876.16472 | 0 |
| Mar 22 2024 | 876.16472 | -1.46 | -0.17% | 876.78759 | 877.77203 | 872.1868 | 0 |
| Mar 21 2024 | 877.62223 | -0.28 | -0.03% | 877.58432 | 878.82287 | 874.59228 | 0 |
| Mar 20 2024 | 877.9067 | 5.08 | 0.58% | 872.66012 | 877.9067 | 873.23525 | 0 |
| Mar 19 2024 | 872.82676 | -4.65 | -0.53% | 876.87354 | 875.02902 | 871.31698 | 0 |
| Mar 18 2024 | 877.47538 | 4.27 | 0.49% | 872.47045 | 877.94439 | 874.76655 | 0 |
| Mar 17 2024 | 873.20338 | 0.00 | 0.00% | 873.20338 | 873.20338 | 873.20338 | 0 |
| Mar 16 2024 | 873.20338 | 0.00 | 0.00% | 873.20338 | 873.20338 | 873.20338 | 0 |
| Mar 15 2024 | 873.20338 | 3.21 | 0.37% | 870.11927 | 874.77216 | 872.52033 | 0 |
| Mar 14 2024 | 869.99304 | -0.94 | -0.11% | 871.202 | 874.70244 | 869.56836 | 0 |
| Mar 13 2024 | 870.92931 | 3.96 | 0.46% | 867.03642 | 871.46469 | 868.41878 | 0 |
| Mar 12 2024 | 866.967 | -0.49 | -0.06% | 866.79014 | 868.48392 | 862.99985 | 0 |
| Mar 11 2024 | 867.45842 | -5.06 | -0.58% | 872.36952 | 869.07894 | 864.42732 | 0 |
| Mar 10 2024 | 872.51687 | -2.63 | -0.30% | 875.14865 | 875.14865 | 871.82677 | 0 |
| Mar 09 2024 | 875.14865 | 0.00 | 0.00% | 875.14865 | 875.14865 | 875.14865 | 0 |
| Mar 08 2024 | 875.14865 | -0.27 | -0.03% | 876.28627 | 876.26725 | 871.89781 | 0 |
| Mar 07 2024 | 875.41537 | 3.38 | 0.39% | 873.99538 | 878.49387 | 874.85856 | 0 |
| Mar 06 2024 | 872.03377 | 4.17 | 0.48% | 867.86256 | 874.93298 | 869.01316 | 0 |
| Mar 05 2024 | 867.86428 | 2.06 | 0.24% | 865.6001 | 870.22778 | 864.58407 | 0 |
| Mar 04 2024 | 865.80591 | -4.59 | -0.53% | 869.3938 | 869.37732 | 865.39187 | 0 |
| Mar 03 2024 | 870.39372 | 0.00 | 0.00% | 870.39372 | 870.39372 | 870.39372 | 0 |
| Mar 02 2024 | 870.39372 | 0.00 | 0.00% | 870.39372 | 870.39372 | 870.39372 | 0 |
| Mar 01 2024 | 870.39372 | 2.16 | 0.25% | 868.35776 | 871.42108 | 866.90363 | 0 |
| Feb 29 2024 | 868.23057 | 1.04 | 0.12% | 867.39625 | 871.13701 | 866.1926 | 0 |
| Feb 28 2024 | 867.18942 | -5.62 | -0.64% | 872.14157 | 870.79807 | 865.93706 | 0 |
| Feb 27 2024 | 872.80782 | 1.65 | 0.19% | 871.19111 | 872.80782 | 870.21628 | 0 |
| Feb 26 2024 | 871.16105 | -2.68 | -0.31% | 873.86908 | 872.99889 | 869.92746 | 0 |
| Feb 25 2024 | 873.84039 | 1.38 | 0.16% | 872.46386 | 874.16466 | 872.46386 | 0 |
| Feb 24 2024 | 872.46386 | 0.00 | 0.00% | 872.46386 | 872.46386 | 872.46386 | 0 |
| Feb 23 2024 | 872.46386 | 1.84 | 0.21% | 870.84607 | 875.19536 | 872.46386 | 0 |
| Feb 22 2024 | 870.62006 | -3.11 | -0.36% | 873.37944 | 874.47197 | 868.79313 | 0 |
| Feb 21 2024 | 873.72784 | -0.55 | -0.06% | 874.92013 | 876.80509 | 872.37251 | 0 |
| Feb 20 2024 | 874.27959 | 2.96 | 0.34% | 870.39935 | 876.39144 | 872.26866 | 0 |
| Feb 19 2024 | 871.32393 | 0.13 | 0.01% | 871.12104 | 874.50823 | 871.19709 | 0 |
| Feb 18 2024 | 871.19508 | 2.43 | 0.28% | 868.76855 | 871.20077 | 868.76855 | 0 |
| Feb 17 2024 | 868.76855 | 0.00 | 0.00% | 868.76855 | 868.76855 | 868.76855 | 0 |
| Feb 16 2024 | 868.76855 | 1.10 | 0.13% | 864.12112 | 871.7083 | 868.03669 | 0 |
| Feb 15 2024 | 867.66941 | 4.23 | 0.49% | 865.20442 | 869.0947 | 862.97083 | 0 |
| Feb 14 2024 | 863.4426 | -1.95 | -0.23% | 865.35412 | 865.7893 | 861.33073 | 0 |
| Feb 13 2024 | 865.39646 | -2.61 | -0.30% | 867.99184 | 868.7896 | 862.46894 | 0 |
| Feb 12 2024 | 868.00175 | -0.79 | -0.09% | 868.75661 | 869.32252 | 866.15865 | 0 |
| Feb 11 2024 | 868.78849 | -0.05 | -0.01% | 868.83951 | 868.96965 | 867.11665 | 0 |
| Feb 10 2024 | 868.83951 | 0.00 | 0.00% | 868.83951 | 868.83951 | 868.83951 | 0 |
| Feb 09 2024 | 868.83951 | 2.93 | 0.34% | 865.88575 | 872.69123 | 864.92258 | 0 |
| Feb 08 2024 | 865.91241 | -0.47 | -0.05% | 866.00371 | 866.49693 | 862.77777 | 0 |
| Feb 07 2024 | 866.38583 | -0.06 | -0.01% | 866.29085 | 868.54914 | 864.88187 | 0 |
| Feb 06 2024 | 866.4483 | 2.13 | 0.25% | 864.82308 | 870.00055 | 862.35227 | 0 |
| Feb 05 2024 | 864.31371 | -6.85 | -0.79% | 870.86212 | 868.69055 | 863.12904 | 0 |
| Feb 04 2024 | 871.16237 | -2.27 | -0.26% | 873.43225 | 873.4395 | 869.14956 | 0 |
| Feb 03 2024 | 873.43225 | 0.00 | 0.00% | 873.43225 | 873.43225 | 873.43225 | 0 |
| Feb 02 2024 | 873.43225 | -0.75 | -0.09% | 874.21185 | 875.24986 | 867.33817 | 0 |
| Feb 01 2024 | 874.18526 | -1.67 | -0.19% | 876.64166 | 874.54873 | 868.41813 | 0 |
| Jan 31 2024 | 875.85958 | 0.29 | 0.03% | 877.57801 | 881.11092 | 874.65489 | 0 |
| Jan 30 2024 | 875.5653 | -6.61 | -0.75% | 881.83888 | 880.14582 | 874.85162 | 0 |
| Jan 29 2024 | 882.17202 | 2.41 | 0.27% | 879.58748 | 883.04667 | 878.55008 | 0 |
| Jan 28 2024 | 879.76686 | 0.59 | 0.07% | 879.18038 | 880.73152 | 878.6715 | 0 |
| Jan 27 2024 | 879.18038 | 0.00 | 0.00% | 879.18038 | 879.18038 | 879.18038 | 0 |
| Jan 26 2024 | 879.18038 | -0.49 | -0.06% | 880.31159 | 881.24397 | 878.57075 | 0 |
