PHLX Australian Dollar (XDA)

XDA
🏛️ Estados Unidos →
65.48
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-31 62.00 62.07 61.78 61.89 0.0M
2024-12-30 62.37 62.40 62.01 62.21 0.0M
2024-12-27 62.20 65.90 62.00 65.90 0.0M
2024-12-26 62.24 62.38 62.15 62.22 0.0M
2024-12-24 62.28 62.42 62.25 62.38 0.0M
2024-12-23 62.40 62.55 62.18 62.49 0.0M
2024-12-20 62.34 62.76 62.29 62.51 0.0M
2024-12-19 62.50 62.67 62.32 62.39 0.0M
2024-12-18 63.21 63.28 62.13 62.22 0.0M
2024-12-17 63.46 63.56 63.31 63.38 0.0M
2024-12-16 63.57 63.78 63.45 63.73 0.0M
2024-12-13 63.81 63.85 63.51 63.63 0.0M
2024-12-12 63.93 64.05 63.60 63.65 0.0M
2024-12-11 63.57 63.79 63.55 63.70 0.0M
2024-12-10 63.99 64.02 63.65 63.79 0.0M
2024-12-09 64.46 64.73 64.33 64.39 0.0M
2024-12-06 64.14 64.46 63.72 63.90 0.0M
2024-12-05 64.34 64.61 64.22 64.53 0.0M
2024-12-04 64.03 64.45 63.99 64.32 0.0M
2024-12-03 64.80 64.95 64.60 64.83 0.0M
2024-12-02 64.78 64.85 64.42 64.76 0.0M
2024-11-29 65.03 65.27 64.95 65.24 0.0M
2024-11-27 64.82 65.03 64.78 64.97 0.0M
2024-11-26 64.99 65.03 64.47 64.70 0.0M
2024-11-25 65.09 65.29 64.86 65.04 0.0M
2024-11-22 64.97 65.13 64.82 65.02 0.0M
2024-11-21 65.25 65.33 64.96 65.11 0.0M
2024-11-20 65.08 65.13 64.83 65.05 0.0M
2024-11-19 65.01 65.36 64.97 65.29 0.0M
2024-11-18 64.53 65.13 64.48 65.07 0.0M
2024-11-15 64.76 64.82 64.42 64.62 0.0M
2024-11-14 64.66 64.90 64.40 64.53 0.0M
2024-11-13 65.24 65.46 64.80 64.87 0.0M
2024-11-12 65.52 65.58 65.13 65.33 0.0M
2024-11-11 65.82 65.83 65.62 65.74 0.0M
2024-11-08 66.25 66.26 65.58 65.83 0.0M
2024-11-07 66.48 66.89 66.47 66.78 0.0M
2024-11-06 65.66 65.94 65.47 65.71 0.0M
2024-11-05 66.25 66.46 66.21 66.38 0.0M
2024-11-04 66.01 66.12 65.78 65.83 0.0M
2024-11-01 65.67 65.93 65.51 65.60 0.0M
2024-10-31 65.70 65.86 65.39 65.83 0.0M
2024-10-30 65.76 65.97 65.63 65.77 0.0M
2024-10-29 65.63 65.73 65.44 65.61 0.0M
2024-10-28 66.07 66.11 65.79 65.85 0.0M
2024-10-25 66.34 66.48 66.00 66.06 0.0M
2024-10-24 66.53 66.60 66.20 66.41 0.0M
2024-10-23 66.37 66.45 64.71 66.33 0.0M
2024-10-22 66.84 66.96 66.75 66.81 0.0M
2024-10-21 66.88 67.00 66.53 66.57 0.0M
2024-10-18 67.12 67.20 66.97 67.09 0.0M
2024-10-17 66.96 67.11 66.81 66.97 0.0M
2024-10-16 66.84 66.92 66.57 66.66 0.0M
2024-10-15 67.14 67.27 66.96 67.03 0.0M
2024-10-14 67.16 67.39 67.01 67.23 0.0M
2024-10-11 67.30 67.61 67.26 67.47 0.0M
2024-10-10 67.17 67.45 67.01 67.40 0.0M
2024-10-09 67.28 67.33 67.07 67.19 0.0M
2024-10-08 67.41 67.52 67.21 67.47 0.0M
2024-10-07 67.93 68.00 67.43 67.61 0.0M
2024-10-04 68.41 68.45 67.84 67.96 0.0M
2024-10-03 68.52 68.56 68.29 68.43 0.0M
2024-10-02 68.98 69.04 68.77 68.85 0.0M
2024-10-01 69.08 69.15 68.56 68.85 0.0M
2024-09-30 69.22 69.43 68.99 69.11 0.0M
2024-09-27 68.94 69.39 68.86 69.11 0.0M
2024-09-26 68.80 69.06 68.46 68.94 0.0M
2024-09-25 68.77 68.85 68.17 68.23 0.0M
2024-09-24 68.51 69.05 68.15 68.93 0.0M
2024-09-23 68.33 68.55 68.24 68.37 0.0M
2024-09-20 68.11 68.25 67.82 68.00 0.0M
2024-09-19 68.19 68.26 67.86 68.19 0.0M
2024-09-18 67.86 68.21 67.42 67.63 0.0M
2024-09-17 67.64 67.68 67.44 67.57 0.0M
2024-09-16 67.48 67.55 67.30 67.53 0.0M
2024-09-13 66.96 67.24 66.95 67.04 0.0M
2024-09-12 66.76 67.27 66.71 67.24 0.0M
2024-09-11 66.71 66.78 66.21 66.74 0.0M
2024-09-10 66.64 66.72 66.40 66.54 0.0M
2024-09-09 66.58 66.75 66.48 66.62 0.0M
2024-09-06 67.35 67.68 66.59 66.69 0.0M
2024-09-05 67.24 67.44 67.18 67.40 0.0M
2024-09-04 67.18 67.51 67.09 67.23 0.0M
2024-09-03 67.31 67.49 67.07 67.14 0.0M
2024-08-30 67.97 68.05 67.50 67.64 0.0M
2024-08-29 68.18 68.32 67.84 67.98 0.0M
2024-08-28 67.78 67.96 67.64 67.83 0.0M
2024-08-27 67.82 67.98 67.69 67.92 0.0M
2024-08-26 67.70 67.88 67.66 67.75 0.0M
2024-08-23 67.32 68.00 67.22 67.93 0.0M
2024-08-22 67.31 67.37 66.96 67.04 0.0M
2024-08-21 67.39 67.63 67.30 67.44 0.0M
2024-08-20 67.34 67.51 67.31 67.46 0.0M
2024-08-19 66.98 67.35 66.92 67.31 0.0M
2024-08-16 66.32 66.73 66.22 66.70 0.0M
2024-08-15 66.30 66.36 65.95 66.11 0.0M
2024-08-14 66.26 66.42 65.94 65.98 0.0M
2024-08-13 65.93 66.39 65.90 66.34 0.0M
2024-08-12 65.97 66.07 65.81 65.86 0.0M
2024-08-09 65.77 65.88 65.66 65.75 0.0M
2024-08-08 65.49 65.96 65.45 65.91 0.0M
2024-08-07 65.65 65.68 65.12 65.21 0.0M
2024-08-06 64.78 65.43 64.74 65.22 0.0M
2024-08-05 64.43 65.17 64.34 64.95 0.0M
2024-08-02 65.14 65.48 65.00 65.11 0.0M
2024-08-01 65.35 65.61 64.88 65.00 0.0M
2024-07-31 65.05 65.56 64.95 65.42 0.0M
2024-07-30 65.37 65.45 65.23 65.38 0.0M
2024-07-29 65.42 65.64 65.23 65.48 0.0M
2024-07-26 65.60 65.69 65.39 65.47 0.0M
2024-07-25 65.20 65.61 65.13 65.38 0.0M
2024-07-24 66.04 66.11 65.77 65.81 0.0M
2024-07-23 66.22 66.27 66.10 66.14 0.0M
2024-07-22 66.55 66.55 66.30 66.43 0.0M
2024-07-19 66.96 66.97 66.79 66.84 0.0M
2024-07-18 67.31 67.41 66.96 67.08 0.0M
2024-07-17 67.41 67.45 67.20 67.29 0.0M
2024-07-16 67.44 67.46 67.14 67.35 0.0M
2024-07-15 67.79 67.83 67.52 67.60 0.0M
2024-07-12 67.73 67.95 67.54 67.66 0.0M
2024-07-11 67.54 68.00 67.50 67.59 0.0M
2024-07-10 67.42 67.53 64.80 67.47 0.0M
2024-07-09 67.33 67.46 67.23 67.40 0.0M
2024-07-08 67.39 67.53 67.31 67.37 0.0M
2024-07-05 67.34 67.54 67.11 67.48 0.0M
2024-07-03 66.72 67.35 66.66 67.04 0.0M
2024-07-02 66.50 66.73 66.49 66.69 0.0M
2024-07-01 66.73 66.88 64.07 66.58 0.0M
2024-06-28 66.53 66.93 66.52 66.86 0.0M
2024-06-27 66.51 66.70 66.42 66.47 0.0M
2024-06-26 66.58 66.64 66.40 66.51 0.0M
2024-06-25 66.49 66.55 64.67 66.44 0.0M
2024-06-24 66.44 66.69 66.37 66.59 0.0M
2024-06-21 66.65 66.81 66.31 66.68 0.0M
2024-06-20 66.66 66.86 66.47 66.58 0.0M
2024-06-18 66.10 66.65 66.08 66.54 0.0M
2024-06-17 65.93 66.18 65.84 66.15 0.0M
2024-06-14 66.17 66.21 65.91 66.11 0.0M
2024-06-13 66.42 66.81 65.43 66.37 0.0M
2024-06-12 66.13 67.10 66.10 66.65 0.0M
2024-06-11 65.94 66.15 65.89 66.09 0.0M
2024-06-10 65.93 66.13 64.57 66.10 0.0M
2024-06-07 66.67 66.84 65.77 65.90 0.0M
2024-06-06 66.38 66.75 66.32 66.69 0.0M
2024-06-05 66.47 66.56 66.25 66.50 0.0M
2024-06-04 66.40 66.55 66.33 66.48 0.0M
2024-06-03 66.56 66.96 66.53 66.85 0.0M
2024-05-31 66.50 66.73 66.32 66.63 0.0M
2024-05-30 66.23 66.49 66.16 66.32 0.0M
2024-05-29 66.30 66.39 66.08 66.12 0.0M
2024-05-28 66.68 66.81 66.42 66.51 0.0M
2024-05-24 66.14 66.38 66.08 66.25 0.0M
2024-05-23 66.40 66.55 65.97 66.05 0.0M
2024-05-22 66.49 66.57 64.82 66.18 0.0M
2024-05-21 66.78 66.80 66.28 66.65 0.0M
2024-05-20 66.83 66.85 66.61 66.69 0.0M
2024-05-18 66.58 67.02 67.02 67.02 0.0M
2024-05-17 66.58 67.02 66.55 67.02 0.0M
2024-05-16 66.69 66.85 66.53 66.78 0.0M
2024-05-15 66.42 66.98 66.28 66.92 0.0M
2024-05-14 66.11 66.29 65.79 66.26 0.0M
2024-05-13 66.16 66.30 66.01 66.09 0.0M
2024-05-10 66.04 66.33 65.95 66.23 0.0M
2024-05-09 65.83 66.25 64.55 66.18 0.0M
2024-05-08 65.63 65.86 65.57 65.78 0.0M
2024-05-07 66.06 66.25 65.87 65.97 0.0M
2024-05-06 66.31 66.40 66.19 66.25 0.0M
2024-05-03 65.79 66.48 65.70 66.02 0.0M
2024-05-02 65.29 65.75 65.14 65.65 0.0M
2024-05-01 64.80 65.41 64.80 65.22 0.0M
2024-04-30 65.28 65.32 64.71 64.78 0.0M
2024-04-29 65.65 65.75 65.45 65.66 0.0M
2024-04-26 65.36 65.53 65.16 65.33 0.0M
2024-04-25 65.32 65.39 64.85 65.20 0.0M
2024-04-24 65.05 65.16 64.82 64.96 0.0M
2024-04-23 64.55 64.94 64.50 64.88 0.0M
2024-04-22 64.38 65.25 64.24 64.48 0.0M
2024-04-19 64.10 64.34 64.06 64.16 0.0M
2024-04-18 64.47 64.60 64.16 64.23 0.0M
2024-04-17 64.27 64.47 64.08 64.37 0.0M
2024-04-16 64.25 64.27 63.89 64.02 0.0M
2024-04-15 64.82 64.88 64.37 64.44 0.0M
2024-04-12 64.94 64.97 64.55 64.88 0.0M
2024-04-11 65.22 65.74 65.09 65.42 0.0M
2024-04-10 66.20 66.25 64.98 65.12 0.0M
2024-04-09 66.19 66.45 66.15 66.27 0.0M
2024-04-08 65.87 66.11 65.83 66.04 0.0M
2024-04-05 65.83 65.94 65.49 65.81 0.0M
2024-04-04 66.01 66.20 65.79 65.88 0.0M
2024-04-03 65.17 65.71 65.10 65.65 0.0M
2024-04-02 65.06 65.24 64.95 65.16 0.0M
2024-04-01 65.15 65.20 64.80 64.89 0.0M
2024-03-28 64.91 65.29 64.88 65.16 0.0M
2024-03-27 65.22 65.36 65.13 65.35 0.0M
2024-03-26 65.53 65.55 65.30 65.34 0.0M
2024-03-25 65.32 65.48 65.30 65.40 0.0M
2024-03-22 65.13 65.32 62.79 65.15 0.0M
2024-03-21 65.99 66.07 65.61 65.70 0.0M
2024-03-20 65.19 65.89 65.14 65.85 0.0M
2024-03-19 65.19 65.37 65.13 65.34 0.0M
2024-03-18 65.72 65.75 65.50 65.58 0.0M
2024-03-15 65.70 65.75 65.55 65.61 0.0M
2024-03-14 66.24 66.37 65.69 65.82 0.0M
2024-03-13 66.13 66.36 66.06 66.24 0.0M
2024-03-12 66.15 66.39 65.84 66.04 0.0M
2024-03-11 66.16 66.17 65.95 66.15 0.0M
2024-03-08 66.40 66.68 66.15 66.28 0.0M
2024-03-07 66.04 66.25 66.01 66.19 0.0M
2024-03-06 65.20 65.82 65.19 65.64 0.0M
2024-03-05 64.89 65.22 64.88 65.07 0.0M
2024-03-04 65.19 65.24 65.07 65.10 0.0M
2024-03-01 65.00 65.35 64.89 65.24 0.0M
2024-02-29 64.88 65.32 64.87 64.99 0.0M
2024-02-28 64.92 65.44 64.89 64.96 0.0M
2024-02-27 65.53 65.56 65.31 65.45 0.0M
2024-02-26 65.50 65.60 65.30 65.42 0.0M
2024-02-23 65.78 65.82 65.54 65.55 0.0M
2024-02-22 65.70 65.77 65.40 65.56 0.0M
2024-02-21 65.52 65.61 65.32 65.51 0.0M
2024-02-20 65.61 65.95 65.46 65.50 0.0M
2024-02-16 65.20 65.46 64.96 65.32 0.0M
2024-02-15 65.02 65.30 65.00 65.26 0.0M
2024-02-14 64.79 64.96 64.72 64.93 0.0M
2024-02-13 65.28 65.35 64.42 64.55 0.0M
2024-02-12 65.27 65.44 65.17 65.29 0.0M
2024-02-09 65.09 65.36 65.07 65.24 0.0M
2024-02-08 64.92 64.99 64.80 64.93 0.0M
2024-02-07 65.26 65.35 65.15 65.22 0.0M
2024-02-06 65.01 65.26 64.90 65.24 0.0M
2024-02-05 64.90 65.04 64.69 64.82 0.0M
2024-02-02 66.07 66.11 62.13 65.14 0.0M
2024-02-01 65.19 65.76 65.12 65.73 0.0M
2024-01-31 65.81 66.23 65.51 65.67 0.0M
2024-01-30 65.91 66.08 65.74 66.02 0.0M
2024-01-29 66.00 66.17 65.81 66.07 0.0M
2024-01-26 65.93 66.11 65.73 65.75 0.0M
2024-01-25 65.81 66.11 65.68 65.86 0.0M
2024-01-24 65.97 66.22 65.72 65.78 0.0M
2024-01-23 65.88 66.01 65.51 65.80 0.0M
2024-01-22 65.94 65.97 65.65 65.70 0.0M
2024-01-19 65.94 66.03 65.71 65.98 0.0M
2024-01-18 65.63 65.76 65.43 65.71 0.0M
2024-01-17 65.58 65.59 65.24 65.55 0.0M
2024-01-16 66.07 66.18 65.74 65.83 0.0M
2024-01-12 66.82 67.30 66.77 66.86 0.0M
2024-01-11 67.09 67.25 66.46 66.90 0.0M
2024-01-10 67.02 67.07 66.85 66.98 0.0M
2024-01-09 66.96 67.03 66.76 66.87 0.0M
2024-01-08 66.89 67.24 66.77 67.18 0.0M
2024-01-05 66.86 67.49 66.40 67.14 0.0M
2024-01-04 67.23 67.29 66.96 67.08 0.0M
2024-01-03 67.27 67.40 67.01 67.30 0.0M
2024-01-02 67.85 67.92 67.56 67.65 0.0M