Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
AUDSEK logo
AUDSEK
AUDSEK
15:34:40
6.7171 kr
-0.0073 (%-0.11)
Previous Close: 6.7244·
Volatility: 0.3600
Day Low₺6.7104
Day High₺6.7346
Bid6.7149
Ask6.7194

Market Data

Spot Rate
B:6.7149
A:6.7194
Week over week (WoW)
+0.83%
Month over month (MoM)
+1.17%
Year to date (YTD)
+9.32%
Year over year (YoY)
+6.99%
Overview
Technicals
Comments
Archive

AUDSEK: Australian Dollar / Swedish Krona Historical Data

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 6.4431
CLOSE 6.4442

Low

LOW 6.2657

High

HIGH 6.6785
DATEOPENHIGHLOWCLOSE
01/03/20216.32416.33796.30156.3212
01/04/20216.32196.35856.30146.3513
01/05/20216.35236.38326.33766.3753
01/06/20216.37416.3816.34366.3605
01/07/20216.35966.39736.35386.3809
01/10/20216.38766.39826.36546.3911
01/11/20216.39156.41716.37426.4133
01/12/20216.41326.47246.39476.4633
01/13/20216.46176.48066.44066.4686
01/14/20216.46846.47856.44766.4724
01/17/20216.47186.47356.43726.4494
01/18/20216.44826.46396.41276.4234
01/19/20216.42436.48516.40296.4663
01/20/20216.46586.47696.41976.4225
01/21/20216.42136.42846.38046.4016
01/24/20216.40536.4186.38256.3863
01/25/20216.38626.44376.37526.4287
01/26/20216.42856.43926.3976.4061
01/27/20216.4076.41136.35416.4059
01/28/20216.40666.41086.38076.3857
01/31/20216.3746.43746.33736.4226
02/01/20216.42246.43966.37796.385
02/02/20216.38436.43166.38116.4091
02/03/20216.40896.45056.39786.4286
02/04/20216.42826.44346.41666.4232
02/07/20216.41926.4716.41546.4635
02/08/20216.46346.47256.43246.4421
02/09/20216.44246.44726.40676.4261
02/10/20216.42526.46356.41796.4496
02/11/20216.45016.46356.42886.4449
02/14/20216.44286.45216.42916.4422
02/15/20216.44146.45476.4226.4345
02/16/20216.43496.45876.41726.4546
02/17/20216.45436.47686.44816.4525
02/18/20216.45286.52496.44016.5134
02/21/20216.51676.5576.50296.5533
02/22/20216.55356.56426.51596.5556
02/23/20216.55556.59546.5466.5906
02/24/20216.59076.60256.52316.53
02/25/20216.52986.53746.48096.4957
02/28/20216.5026.56676.49146.5514
03/01/20216.55096.58036.53776.5616
03/02/20216.56366.57016.53676.5573
03/03/20216.55746.58496.53456.5632
03/04/20216.56396.57176.5276.564
03/07/20216.56576.58656.55156.5623
03/08/20216.56426.57826.54696.5593
03/09/20216.55956.5756.54146.56
03/10/20216.55926.5926.55376.5737
03/11/20216.57456.60476.57456.5782
03/14/20216.57666.62136.56256.6011
03/15/20216.60466.61336.55726.5807
03/16/20216.58216.59976.55756.5894
03/17/20216.59196.64296.58676.6092
03/18/20216.6116.63556.57656.6138
03/21/20216.6066.61886.58336.5944
03/22/20216.59256.59786.54896.5524
03/23/20216.55256.56356.52736.5308
03/24/20216.52886.5756.5136.5586
03/25/20216.55916.60546.53886.5969
03/28/20216.59436.64926.58486.6379
03/29/20216.6376.6726.62496.6377
03/30/20216.63766.66136.62816.6318
03/31/20216.63116.64466.58826.6363
04/01/20216.63876.65846.62276.6314
04/04/20216.63016.67856.61976.6625
04/05/20216.6596.66746.59446.6013
04/06/20216.60126.61036.5426.5666
04/07/20216.56626.58826.52846.5328
04/08/20216.53236.54096.49576.5058
04/11/20216.50756.53966.49986.5354
04/12/20216.53586.54246.49826.5051
04/13/20216.50286.54646.49446.5409
04/14/20216.53886.56516.51966.5483
04/15/20216.54976.56116.5186.5266
04/18/20216.52556.55016.51276.5164
04/19/20216.51826.55116.50786.5152
04/20/20216.51666.5446.50216.5194
04/21/20216.51926.52456.48736.4985
04/22/20216.49836.5176.49146.4918
04/25/20216.48886.55166.48586.5368
04/26/20216.53366.54486.50156.5042
04/27/20216.50396.51236.47996.4969
04/28/20216.49536.51246.48196.5014
04/29/20216.50096.53716.48986.5326
05/02/20216.53186.54286.51676.5312
05/03/20216.53086.54596.51216.5371
05/04/20216.5366.58626.53236.5752
05/05/20216.57496.58126.54426.5572
05/06/20216.55726.56546.5156.5198
05/09/20216.52496.5656.51026.536
05/10/20216.53456.54556.50596.5232
05/11/20216.52436.53326.49186.5134
05/12/20216.51256.52026.48736.4946
05/13/20216.49386.50066.47036.4808
05/16/20216.47816.48876.46396.4712
05/17/20216.46766.49096.4516.4522
05/18/20216.45316.46486.43276.4506
05/19/20216.45146.47666.44726.4547
05/20/20216.45626.46376.41876.437
05/23/20216.43446.45016.4236.4444
05/24/20216.44476.45016.39826.4025
05/25/20216.4036.45896.39786.4372
05/26/20216.43686.45116.39786.4077
05/27/20216.40886.4186.39466.4048
05/30/20216.40576.43346.40056.4167
05/31/20216.41736.43146.38396.415
06/01/20216.41646.42756.3896.4087
06/02/20216.40866.41626.3736.385
06/03/20216.39346.41186.37956.4042
06/06/20216.40176.42156.3986.4074
06/07/20216.40386.41846.39246.4019
06/08/20216.40696.41346.37676.3879
06/09/20216.38816.41246.38286.3964
06/10/20216.39856.42366.38526.4099
06/13/20216.41046.43536.40466.4197
06/14/20216.42076.42796.38666.4004
06/15/20216.40036.45556.39546.436
06/16/20216.43526.48886.43266.4613
06/17/20216.46176.47386.4316.4407
06/20/20216.44426.47546.42376.4294
06/21/20216.42746.44176.39526.4031
06/22/20216.40386.43946.39836.427
06/23/20216.43836.44276.40916.4211
06/24/20216.42246.45386.42126.4478
06/27/20216.43796.45736.40796.4432
06/28/20216.44316.44726.40116.4055
06/29/20216.40736.42426.37366.4126
06/30/20216.41286.43316.39656.4083
07/01/20216.40616.43316.39986.4296
07/04/20216.42916.44756.42256.4408
07/05/20216.44146.49556.436.4418
07/06/20216.44296.48366.43226.454
07/07/20216.45626.46266.36396.3883
07/08/20216.3886.42756.36516.4167
07/11/20216.41766.43356.4086.4233
07/12/20216.42216.44996.41126.4482
07/13/20216.44656.46066.42566.448
07/14/20216.44586.45966.42986.434
07/15/20216.43346.45056.41446.4257
07/18/20216.42636.42766.36296.3811
07/19/20216.37976.38896.35656.3779
07/20/20216.37866.39636.35656.3926
07/21/20216.3956.41326.34966.408
07/22/20216.40776.41916.38956.4
07/25/20216.40036.40896.36276.3663
07/26/20216.36676.38126.33366.3501
07/27/20216.35186.36036.32866.3433
07/28/20216.34316.35596.31646.3305
07/29/20216.3316.33446.3046.3122
08/01/20216.30766.33396.30056.3317
08/02/20216.3316.36236.3236.3591
08/03/20216.36076.38746.34266.3543
08/04/20216.35376.38266.34986.3793
08/05/20216.37776.38196.35746.3804
08/08/20216.37146.3946.3616.3845
08/09/20216.38846.4116.37146.4089
08/10/20216.40646.42376.38846.4053
08/11/20216.40496.40916.37186.3755
08/12/20216.37276.38466.36076.3721
08/15/20216.37056.37316.33956.3516
08/16/20216.35036.36026.30446.3574
08/17/20216.35456.36536.30666.3153
08/18/20216.31636.32576.2736.2913
08/19/20216.29036.31166.2666.2779
08/22/20216.27596.30086.26936.2844
08/23/20216.28386.31446.27846.3091
08/24/20216.31036.32746.29456.3164
08/25/20216.31776.32746.29996.3004
08/26/20216.30126.32746.29126.3164
08/29/20216.31346.32126.28586.2942
08/30/20216.29136.31646.28246.3092
08/31/20216.31066.34986.30626.3447
09/01/20216.34446.36566.33696.3419
09/02/20216.34176.38346.33616.369
09/05/20216.37266.37856.35446.3712
09/06/20216.37196.38646.32476.3468
09/07/20216.34876.36266.33046.3568
09/08/20216.35676.37346.3326.3458
09/09/20216.3456.37876.33566.3505
09/12/20216.35226.36826.33476.3394
09/13/20216.33996.34746.29046.3011
09/14/20216.3016.31356.27126.2923
09/15/20216.29336.32176.2846.2861
09/16/20216.28746.31876.28076.3079
09/19/20216.30666.32466.28136.2943
09/20/20216.29426.31166.26576.2869
09/21/20216.28566.31296.27056.3032
09/22/20216.30136.31036.28076.296
09/23/20216.29756.3136.26656.2789
09/26/20216.27636.3486.27176.3462
09/27/20216.34716.36236.31216.3221
09/28/20216.32166.34556.2986.3206
09/29/20216.32056.34796.31326.3326
09/30/20216.33176.36996.31456.3553
10/03/20216.35246.36876.33666.359
10/04/20216.35876.37716.34596.3758
10/05/20216.37316.40666.34796.4044
10/06/20216.40166.436.39546.427
10/07/20216.42556.43486.37946.3832
10/10/20216.38336.44866.37356.4441
10/11/20216.44896.46556.43346.4586
10/12/20216.45916.46216.40996.4113
10/13/20216.41226.42746.37676.4031
10/14/20216.40376.4186.38346.3902
10/17/20216.38966.43066.38376.4193
10/18/20216.41486.45396.41216.4426
10/19/20216.44286.46566.44146.4576
10/20/20216.45646.47356.41746.4248
10/21/20216.42356.43986.3996.4033
10/24/20216.40096.45576.39976.4486
10/25/20216.44726.47296.44226.4631
10/26/20216.46136.48676.43996.4528
10/27/20216.45796.47296.42086.4251
10/28/20216.42596.46656.40596.4582
10/31/20216.45526.46826.40626.4111
11/01/20216.41046.42666.35486.3708
11/02/20216.36976.38676.35186.359
11/03/20216.35956.37726.33956.3565
11/04/20216.35746.36546.32766.342
11/07/20216.34046.3876.32886.3645
11/08/20216.36356.37126.31226.3262
11/09/20216.32556.38936.3216.3781
11/10/20216.37856.38826.34436.3525
11/11/20216.35236.43356.34456.4329
11/14/20216.41876.46926.41036.4679
11/15/20216.46666.4986.44516.4897
11/16/20216.49026.56.43276.4354
11/17/20216.43536.46666.42426.4509
11/18/20216.45136.49016.44816.4728
11/21/20216.47466.53526.46286.4979
11/22/20216.49776.54266.48316.5406
11/23/20216.53986.57636.51446.5677
11/24/20216.56756.57326.50916.5248
11/25/20216.52496.54596.4736.5171
11/28/20216.52126.54086.46166.4743
11/29/20216.47416.48426.41476.4244
11/30/20216.42686.47376.42246.4497
12/01/20216.45046.4666.40796.4226
12/02/20216.42196.45596.39056.4104
12/05/20216.41186.4366.38876.4117
12/06/20216.41256.56.40236.48
12/07/20216.48116.49996.46516.4824
12/08/20216.48126.50126.46496.4793
12/09/20216.47836.52036.46466.4904
12/12/20216.48766.51046.4616.4829
12/13/20216.48286.50966.45386.4973
12/14/20216.49786.51986.48136.5148
12/15/20216.51456.53846.4826.4872
12/16/20216.48746.51876.46346.5139
12/19/20216.52176.52956.47326.5001
12/20/20216.49996.54156.48836.5362
12/21/20216.53596.56286.51356.5525
12/22/20216.55556.60796.53346.583
12/23/20216.58436.60936.55636.601
12/26/20216.59656.60286.5736.59
12/27/20216.58926.60216.54166.5432
12/28/20216.54426.576.53816.5474
12/29/20216.5486.59056.54426.5658
12/30/20216.56546.5916.55126.5726