PHLX Australian Dollar (XDA)

XDA
🏛️ Vereinigte Staaten →
65.48
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 67.97 68.22 67.58 68.14 0.0M
2022-12-29 67.18 67.88 67.13 67.74 0.0M
2022-12-28 67.97 68.01 67.33 67.37 0.0M
2022-12-27 67.35 67.61 67.20 67.33 0.0M
2022-12-23 66.94 67.26 66.73 67.18 0.0M
2022-12-22 67.34 67.35 66.50 66.72 0.0M
2022-12-21 66.96 67.28 66.88 67.07 0.0M
2022-12-20 66.49 66.85 66.32 66.76 0.0M
2022-12-19 67.12 67.28 66.94 67.05 0.0M
2022-12-16 66.92 67.12 66.75 67.12 0.0M
2022-12-15 67.67 67.81 66.76 67.02 0.0M
2022-12-14 68.64 68.86 68.10 68.60 0.0M
2022-12-13 67.84 68.94 67.53 68.53 0.0M
2022-12-12 67.61 67.68 67.29 67.46 0.0M
2022-12-09 67.87 68.14 67.43 67.95 0.0M
2022-12-08 67.45 67.81 67.44 67.69 0.0M
2022-12-07 66.94 67.42 66.90 67.20 0.0M
2022-12-06 67.39 67.40 66.81 66.89 0.0M
2022-12-05 68.14 68.18 66.86 66.99 0.0M
2022-12-02 68.22 68.24 67.43 67.76 0.0M
2022-12-01 67.98 68.45 67.82 68.06 0.0M
2022-11-30 67.26 68.02 66.76 67.85 0.0M
2022-11-29 67.33 67.39 66.81 66.88 0.0M
2022-11-28 67.02 67.05 66.42 66.49 0.0M
2022-11-25 67.40 67.54 67.20 67.44 0.0M
2022-11-23 66.51 67.39 66.44 67.29 0.0M
2022-11-22 66.41 66.50 66.20 66.45 0.0M
2022-11-21 66.22 66.27 65.84 66.04 0.0M
2022-11-18 67.14 67.30 66.61 66.75 0.0M
2022-11-17 66.51 66.97 66.34 66.89 0.0M
2022-11-16 67.70 67.78 67.20 67.35 0.0M
2022-11-15 67.48 67.98 67.05 67.59 0.0M
2022-11-14 66.93 67.25 66.76 67.03 0.0M
2022-11-11 66.66 67.17 66.52 67.03 0.0M
2022-11-10 64.02 66.32 64.01 66.11 0.0M
2022-11-09 64.72 64.97 64.15 64.30 0.0M
2022-11-08 64.75 65.52 64.67 65.00 0.0M
2022-11-07 64.61 64.92 64.54 64.77 0.0M
2022-11-04 63.79 64.84 63.44 64.62 0.0M
2022-11-03 62.89 63.24 62.72 62.90 0.0M
2022-11-02 64.22 64.93 63.44 63.54 0.0M
2022-11-01 64.46 64.64 63.77 63.96 0.0M
2022-10-31 63.90 64.03 63.68 63.98 0.0M
2022-10-28 64.19 64.33 63.89 64.14 0.0M
2022-10-27 64.43 65.05 64.23 64.51 0.0M
2022-10-26 64.77 65.11 64.52 64.92 0.0M
2022-10-25 63.21 64.12 63.15 63.94 0.0M
2022-10-24 62.93 63.27 62.89 63.11 0.0M
2022-10-21 62.37 63.94 62.10 63.54 0.0M
2022-10-20 63.13 63.56 62.67 62.79 0.0M
2022-10-19 62.84 63.03 62.51 62.67 0.0M
2022-10-18 63.16 63.40 62.66 63.08 0.0M
2022-10-17 62.47 63.13 62.41 62.86 0.0M
2022-10-14 62.77 63.21 61.94 61.97 0.0M
2022-10-13 62.89 63.17 61.70 62.98 0.0M
2022-10-12 62.55 62.99 62.36 62.77 0.0M
2022-10-11 62.96 63.47 62.59 62.76 0.0M
2022-10-10 63.15 63.30 62.75 62.98 0.0M
2022-10-07 64.11 64.21 63.54 63.83 0.0M
2022-10-06 64.63 64.83 63.89 64.11 0.0M
2022-10-05 64.40 65.14 64.16 64.90 0.0M
2022-10-04 64.59 65.17 64.51 65.01 0.0M
2022-10-03 64.58 65.22 64.52 65.15 0.0M
2022-09-30 64.65 64.89 63.91 63.99 0.0M
2022-09-29 64.87 65.03 64.48 64.97 0.0M
2022-09-28 64.04 65.31 64.04 65.21 0.0M
2022-09-27 64.89 64.94 64.14 64.32 0.0M
2022-09-26 64.90 65.24 64.38 64.54 0.0M
2022-09-23 65.77 65.92 65.11 65.30 0.0M
2022-09-22 66.50 66.71 66.14 66.45 0.0M
2022-09-21 66.72 67.06 66.22 66.28 0.0M
2022-09-20 67.05 67.08 66.76 66.91 0.0M
2022-09-19 66.77 67.31 66.72 67.28 0.0M
2022-09-16 66.91 67.26 66.71 67.21 0.0M
2022-09-15 67.31 67.50 66.95 67.03 0.0M
2022-09-14 67.10 67.61 67.08 67.48 0.0M
2022-09-13 69.09 69.11 67.26 67.29 0.0M
2022-09-12 68.78 69.00 68.69 68.89 0.0M
2022-09-09 68.30 68.55 68.23 68.49 0.0M
2022-09-08 67.54 67.62 67.18 67.52 0.0M
2022-09-07 67.02 67.72 66.99 67.69 0.0M
2022-09-06 67.73 67.78 67.27 67.37 0.0M
2022-09-02 68.11 68.55 67.95 68.13 0.0M
2022-09-01 68.32 68.36 67.71 67.89 0.0M
2022-08-31 68.57 68.73 68.32 68.42 0.0M
2022-08-30 69.33 69.35 68.46 68.56 0.0M
2022-08-29 68.76 69.27 68.70 68.98 0.0M
2022-08-26 69.77 70.09 68.81 68.81 0.0M
2022-08-25 69.72 69.83 69.50 69.78 0.0M
2022-08-24 68.98 69.19 68.79 69.10 0.0M
2022-08-23 68.76 69.64 68.65 69.26 0.0M
2022-08-22 69.09 69.13 68.62 68.74 0.0M
2022-08-19 68.90 69.09 68.58 68.75 0.0M
2022-08-18 69.61 69.70 69.05 69.17 0.0M
2022-08-17 69.38 69.62 69.11 69.35 0.0M
2022-08-16 69.98 70.33 69.91 70.24 0.0M
2022-08-15 70.28 70.46 70.11 70.19 0.0M
2022-08-12 70.88 71.32 70.85 71.28 0.0M
2022-08-11 71.08 71.37 70.96 71.08 0.0M
2022-08-10 69.84 71.09 69.70 70.81 0.0M
2022-08-09 69.67 69.87 69.52 69.64 0.0M
2022-08-08 69.77 70.10 69.75 69.80 0.0M
2022-08-05 69.51 69.57 68.70 69.11 0.0M
2022-08-04 69.66 69.84 69.45 69.67 0.0M
2022-08-03 69.42 69.56 69.03 69.51 0.0M
2022-08-02 69.35 69.67 69.13 69.19 0.0M
2022-08-01 70.39 70.47 70.08 70.25 0.0M
2022-07-29 69.70 69.99 69.11 69.86 0.0M
2022-07-28 69.70 69.96 69.55 69.89 0.0M
2022-07-27 69.47 70.13 69.04 69.98 0.0M
2022-07-26 69.30 69.61 69.25 69.38 0.0M
2022-07-25 69.52 69.65 69.40 69.58 0.0M
2022-07-22 69.40 69.77 69.09 69.31 0.0M
2022-07-21 68.70 69.37 68.66 69.31 0.0M
2022-07-20 69.01 69.15 68.72 68.88 0.0M
2022-07-19 68.98 69.13 68.84 68.98 0.0M
2022-07-18 68.28 68.55 68.07 68.13 0.0M
2022-07-15 67.52 68.06 67.44 67.91 0.0M
2022-07-14 67.19 67.60 66.81 67.50 0.0M
2022-07-13 67.94 68.04 67.26 67.61 0.0M
2022-07-12 67.35 67.79 67.32 67.57 0.0M
2022-07-11 67.69 67.76 67.15 67.35 0.0M
2022-07-08 68.32 68.75 67.92 68.74 0.0M
2022-07-07 68.40 68.50 67.77 68.39 0.0M
2022-07-06 68.03 68.27 67.61 67.78 0.0M
2022-07-05 67.84 68.04 67.61 68.01 0.0M
2022-07-01 67.83 68.29 67.64 68.15 0.0M
2022-06-30 68.81 69.19 68.66 69.03 0.0M
2022-06-29 68.97 69.00 68.62 68.78 0.0M
2022-06-28 69.42 69.49 69.03 69.08 0.0M
2022-06-27 69.24 69.49 69.09 69.22 0.0M
2022-06-24 68.99 69.58 68.96 69.49 0.0M
2022-06-23 68.96 69.27 68.75 68.93 0.0M
2022-06-22 68.93 69.49 68.92 69.25 0.0M
2022-06-21 69.46 69.94 69.44 69.71 0.0M
2022-06-17 69.80 69.94 68.97 69.20 0.0M
2022-06-16 69.50 70.70 69.44 70.50 0.0M
2022-06-15 69.44 70.24 69.16 70.06 0.0M
2022-06-14 68.83 69.18 68.51 68.71 0.0M
2022-06-13 69.61 69.92 69.12 69.22 0.0M
2022-06-10 71.15 71.33 70.37 70.53 0.0M
2022-06-09 71.76 71.78 70.93 70.99 0.0M
2022-06-08 72.01 72.27 71.87 71.91 0.0M
2022-06-07 71.69 72.41 71.57 72.32 0.0M
2022-06-06 72.25 72.32 71.86 71.95 0.0M
2022-06-03 72.41 72.53 72.02 72.07 0.0M
2022-06-02 72.09 72.72 72.08 72.65 0.0M
2022-06-01 71.96 72.30 71.55 71.77 0.0M
2022-05-31 71.79 71.95 71.50 71.77 0.0M
2022-05-27 71.43 71.67 71.39 71.65 0.0M
2022-05-26 70.87 71.01 70.71 70.96 0.0M
2022-05-25 70.52 71.00 70.35 70.88 0.0M
2022-05-24 70.74 71.14 70.57 71.06 0.0M
2022-05-23 71.12 71.24 70.87 71.08 0.0M
2022-05-20 70.59 70.67 70.03 70.43 0.0M
2022-05-19 70.00 70.73 69.95 70.50 0.0M
2022-05-18 70.15 70.29 69.49 69.57 0.0M
2022-05-17 70.31 70.36 69.90 70.26 0.0M
2022-05-16 69.22 69.83 69.17 69.68 0.0M
2022-05-13 68.93 69.43 68.74 69.34 0.0M
2022-05-12 68.57 68.93 68.29 68.57 0.0M
2022-05-11 70.14 70.54 69.28 69.39 0.0M
2022-05-10 69.56 69.81 69.13 69.37 0.0M
2022-05-09 70.04 70.29 69.44 69.52 0.0M
2022-05-06 70.91 71.34 70.59 70.76 0.0M
2022-05-05 71.93 72.08 70.77 71.12 0.0M
2022-05-04 71.35 72.75 71.15 72.62 0.0M
2022-05-03 71.17 71.26 70.79 70.96 0.0M
2022-05-02 70.66 70.70 70.30 70.54 0.0M
2022-04-29 71.65 71.73 70.49 70.62 0.0M
2022-04-28 70.82 71.12 70.55 70.99 0.0M
2022-04-27 71.37 71.50 71.01 71.23 0.0M
2022-04-26 72.02 72.03 71.18 71.26 0.0M
2022-04-25 71.82 71.87 71.35 71.80 0.0M
2022-04-22 73.05 73.09 72.34 72.39 0.0M
2022-04-21 74.26 74.39 73.64 73.73 0.0M
2022-04-20 74.31 74.58 74.15 74.50 0.0M
2022-04-19 73.64 73.89 73.55 73.77 0.0M
2022-04-18 73.68 73.79 73.42 73.47 0.0M
2022-04-14 74.41 74.49 73.97 74.18 0.0M
2022-04-13 74.16 74.56 73.92 74.53 0.0M
2022-04-12 74.43 74.94 74.32 74.57 0.0M
2022-04-11 74.45 74.47 74.13 74.19 0.0M
2022-04-08 74.60 74.69 74.26 74.56 0.0M
2022-04-07 74.85 74.93 74.66 74.82 0.0M
2022-04-06 75.71 75.78 74.86 75.11 0.0M
2022-04-05 76.35 76.62 75.72 75.81 0.0M
2022-04-04 75.07 75.57 75.07 75.46 0.0M
2022-04-01 75.19 75.25 74.81 74.92 0.0M
2022-03-31 74.83 75.14 74.80 74.83 0.0M
2022-03-30 75.18 75.37 75.02 75.11 0.0M
2022-03-29 75.05 75.18 74.56 75.06 0.0M
2022-03-28 75.11 75.22 74.66 74.91 0.0M
2022-03-25 75.13 75.30 74.97 75.13 0.0M
2022-03-24 74.95 75.27 74.80 75.11 0.0M
2022-03-23 74.77 75.07 74.53 74.97 0.0M
2022-03-22 74.28 74.72 74.28 74.66 0.0M
2022-03-21 73.86 74.22 73.74 73.95 0.0M
2022-03-18 73.79 74.28 73.61 74.24 0.0M
2022-03-17 73.38 73.94 73.32 73.75 0.0M
2022-03-16 72.51 72.97 72.06 72.87 0.0M
2022-03-15 72.07 72.28 71.75 71.94 0.0M
2022-03-14 72.31 72.56 71.84 71.93 0.0M
2022-03-11 73.18 73.32 72.82 72.95 0.0M
2022-03-10 73.35 73.68 73.31 73.52 0.0M
2022-03-09 73.30 73.38 73.12 73.20 0.0M
2022-03-08 72.79 72.95 72.45 72.69 0.0M
2022-03-07 73.92 73.95 73.11 73.15 0.0M
2022-03-04 73.42 73.81 73.15 73.71 0.0M
2022-03-03 73.10 73.48 73.02 73.27 0.0M
2022-03-02 72.74 73.07 72.47 72.97 0.0M
2022-03-01 72.64 72.78 72.38 72.53 0.0M
2022-02-28 72.21 72.67 72.15 72.61 0.0M
2022-02-25 72.15 72.38 72.06 72.23 0.0M
2022-02-24 71.63 71.77 70.94 71.75 0.0M
2022-02-23 72.68 72.84 72.26 72.30 0.0M
2022-02-22 72.13 72.34 72.02 72.21 0.0M
2022-02-18 72.14 72.16 71.64 71.77 0.0M
2022-02-17 72.15 72.18 71.82 71.89 0.0M
2022-02-16 71.71 72.05 71.57 71.94 0.0M
2022-02-15 71.37 71.56 71.15 71.52 0.0M
2022-02-14 71.24 71.43 70.98 71.27 0.0M
2022-02-11 71.55 71.86 71.21 71.37 0.0M
2022-02-10 71.98 72.50 71.47 71.67 0.0M
2022-02-09 71.76 71.95 71.69 71.81 0.0M
2022-02-08 71.16 71.48 71.12 71.45 0.0M
2022-02-07 71.07 71.31 70.98 71.25 0.0M
2022-02-04 70.92 70.94 70.51 70.71 0.0M
2022-02-03 71.26 71.69 71.19 71.38 0.0M
2022-02-02 71.57 71.59 71.18 71.37 0.0M
2022-02-01 70.95 71.31 70.77 71.28 0.0M
2022-01-31 70.52 70.78 70.38 70.67 0.0M
2022-01-28 69.72 70.09 69.68 69.90 0.0M
2022-01-27 70.75 70.90 70.23 70.32 0.0M
2022-01-26 71.73 71.82 70.95 71.17 0.0M
2022-01-25 71.25 71.70 71.22 71.57 0.0M
2022-01-24 71.23 71.49 70.91 71.44 0.0M
2022-01-21 71.93 72.16 71.71 71.80 0.0M
2022-01-20 72.40 72.77 72.18 72.28 0.0M
2022-01-19 72.10 72.38 72.09 72.10 0.0M
2022-01-18 71.87 71.96 71.69 71.85 0.0M
2022-01-14 72.48 72.53 71.98 72.05 0.0M
2022-01-13 72.93 73.14 72.73 72.82 0.0M
2022-01-12 72.13 72.93 72.11 72.85 0.0M
2022-01-11 71.72 72.15 71.55 72.11 0.0M
2022-01-10 71.76 71.82 71.49 71.72 0.0M
2022-01-07 71.51 71.89 71.30 71.80 0.0M
2022-01-06 71.70 71.82 71.49 71.67 0.0M
2022-01-05 72.50 72.73 72.15 72.20 0.0M
2022-01-04 71.89 72.49 71.87 72.37 0.0M
2022-01-03 72.44 72.46 71.84 71.92 0.0M