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
15:32:44
6.7163 kr
-0.0081 (%-0.12)
Previous Close: 6.7244·
Volatility: 0.3600
Day Low₺6.7104
Day High₺6.7346
Bid6.7142
Ask6.7184

Market Data

Spot Rate
B:6.7142
A:6.7184
Week over week (WoW)
+0.82%
Month over month (MoM)
+1.16%
Year to date (YTD)
+9.31%
Year over year (YoY)
+6.97%
Overview
Technicals
Comments
Archive

AUDSEK: Australian Dollar / Swedish Krona Historical Data

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 6.9722
CLOSE 6.9724

Low

LOW 6.7078

High

HIGH 7.2371
DATEOPENHIGHLOWCLOSE
01/01/20246.87216.91596.85156.9055
01/02/20246.90636.9286.87326.9167
01/03/20246.91646.93846.84636.8525
01/04/20246.85226.89346.83896.8909
01/07/20246.8966.90386.83396.8735
01/08/20246.87386.87956.85066.8573
01/09/20246.85766.87586.84146.8509
01/10/20246.85026.86496.82456.8615
01/11/20246.86156.89416.85456.8774
01/14/20246.87996.88666.83936.8695
01/15/20246.86996.88416.85426.8757
01/16/20246.87536.88326.83646.8408
01/17/20246.84086.90196.82126.8941
01/18/20246.8946.91376.88396.9091
01/21/20246.90286.90946.86786.8772
01/22/20246.87736.90076.87026.8962
01/23/20246.89666.91216.84796.871
01/24/20246.87096.90046.84986.8787
01/25/20246.87866.90246.85966.8813
01/28/20246.88066.92796.87256.9074
01/29/20246.90646.91036.85686.8683
01/30/20246.86866.88276.81356.8268
01/31/20246.82746.8386.79046.8314
02/01/20246.83096.86236.81966.836
02/04/20246.83556.88236.82336.8755
02/05/20246.87566.90086.85396.8548
02/06/20246.85496.86156.81476.8302
02/07/20246.83026.84076.79356.7979
02/08/20246.79796.82786.79486.8229
02/11/20246.81796.82956.78926.791
02/12/20246.79136.83646.78176.8326
02/13/20246.83246.85646.81886.828
02/14/20246.82836.8446.80076.8172
02/15/20246.81716.83616.80466.8181
02/18/20246.81726.83716.79496.7987
02/19/20246.79876.81986.78086.7918
02/20/20246.79186.81446.78216.7899
02/21/20246.79066.79746.75066.7726
02/22/20246.77246.78436.76056.7711
02/25/20246.76756.78436.72016.7236
02/26/20246.72356.75336.71126.7463
02/27/20246.74616.74996.70786.7121
02/28/20246.71216.74536.70916.7378
02/29/20246.73776.75526.71846.7369
03/03/20246.73376.75866.71596.7488
03/04/20246.74916.76226.72846.7533
03/05/20246.75336.77656.74516.7562
03/06/20246.75626.79956.75076.7668
03/07/20246.76676.79626.75796.7714
03/10/20246.77296.77886.756.7722
03/11/20246.76926.77946.74046.7631
03/12/20246.76156.78066.75696.7718
03/13/20246.76926.80866.76516.8043
03/14/20246.80346.81966.77916.7968
03/17/20246.79776.84996.78896.8438
03/18/20246.84156.84936.80786.815
03/19/20246.81556.84916.80476.8383
03/20/20246.84016.88916.83476.8759
03/21/20246.87536.89356.83936.883
03/24/20246.8836.92426.8776.9171
03/25/20246.91556.9256.9056.919
03/26/20246.91856.94146.90566.9343
03/27/20246.93346.9786.92786.9718
03/28/20246.97086.98776.93676.9481
03/31/20246.957.01826.957.0087
04/01/20247.00637.02086.96856.9982
04/02/20246.99297.00586.97016.9875
04/03/20246.98577.01156.98057.0098
04/04/20247.0137.026.98456.9997
04/07/20246.9977.00616.96356.9767
04/08/20246.97477.00026.96416.9952
04/09/20246.9967.01036.966.9819
04/10/20246.97837.02736.9757.0112
04/11/20247.01047.06547.00127.0356
04/14/20247.03967.05657.01087.0121
04/15/20247.01177.03126.99627.0168
04/16/20247.01697.06587.00937.0425
04/17/20247.04177.0557.00967.0437
04/18/20247.04167.0527.00027.0084
04/21/20247.00467.0337.00357.0233
04/22/20247.02227.0447.00067.0171
04/23/20247.01737.08097.00687.0721
04/24/20247.06817.11817.06657.0938
04/25/20247.0987.15917.08837.1509
04/28/20247.14657.17927.12027.1727
04/29/20247.17037.18267.11757.1357
04/30/20247.13217.15517.11377.1283
05/01/20247.12837.15167.11857.1351
05/02/20247.13247.17047.12017.1506
05/05/20247.15787.18487.13847.1655
05/06/20247.16087.17557.1317.1662
05/07/20247.16297.19237.14157.1772
05/08/20247.17617.19897.16717.1823
05/09/20247.18247.18827.15097.1587
05/12/20247.15567.18237.14457.1626
05/13/20247.15857.18537.15687.1597
05/14/20247.15487.1867.12887.1379
05/15/20247.13667.15677.11697.1563
05/16/20247.15517.17487.14227.1717
05/19/20247.17237.18057.12557.1274
05/20/20247.12957.1397.10347.129
05/21/20247.12947.1527.10587.1075
05/22/20247.10497.11487.08597.0952
05/23/20247.09187.10287.05487.0736
05/26/20247.06887.08027.05587.0622
05/27/20247.06147.06927.01567.0324
05/28/20247.03367.06577.02527.0547
05/29/20247.05567.06727.0247.0251
05/30/20247.02577.046.98847.0053
06/02/20247.00057.01176.9466.9623
06/03/20246.96166.97126.93536.9418
06/04/20246.94196.94556.89546.9103
06/05/20246.91166.94246.89196.9278
06/06/20246.92646.94886.90336.9325
06/09/20246.93346.98116.92216.9231
06/10/20246.9326.94036.90296.9246
06/11/20246.92716.94226.88266.9165
06/12/20246.91126.96376.89066.9544
06/13/20246.95336.98756.92836.9572
06/16/20246.95356.96926.92646.9297
06/17/20246.92966.95456.92096.948
06/18/20246.94856.96986.94386.9648
06/19/20246.96556.99336.95526.9891
06/20/20246.98687.02256.97446.9755
06/23/20246.97676.99476.95556.9721
06/24/20246.97296.98816.96096.9852
06/25/20246.98457.0566.97177.0279
06/26/20247.02837.07157.02617.0642
06/27/20247.06377.08857.0447.0695
06/30/20247.07587.07717.03537.0672
07/01/20247.06757.08897.05087.0527
07/02/20247.0537.06897.03227.0349
07/03/20247.0347.07957.03367.0662
07/04/20247.06367.08247.05397.0731
07/07/20247.0817.1317.06747.1291
07/08/20247.12667.1427.10197.1084
07/09/20247.10787.12117.10267.1147
07/10/20247.11457.13017.07727.0938
07/11/20247.09337.16147.08667.1397
07/14/20247.13537.17787.11697.1643
07/15/20247.16527.17327.12967.1324
07/16/20247.13197.14777.07997.0958
07/17/20247.09367.12827.08437.1113
07/18/20247.11047.15517.09127.1373
07/21/20247.13497.14287.0987.1212
07/22/20247.1217.13667.1057.122
07/23/20247.12257.14397.08947.0927
07/24/20247.09387.09527.05487.0822
07/25/20247.08257.09697.07087.0795
07/28/20247.08277.09967.0747.091
07/29/20247.08867.11117.03627.0375
07/30/20247.03247.04536.95896.9957
07/31/20246.99597.0126.96726.9767
08/01/20246.97526.99796.88066.8859
08/04/20246.8796.97186.75596.8629
08/05/20246.85676.88576.83526.8653
08/06/20246.86666.90826.82866.8406
08/07/20246.84086.93956.81056.9303
08/08/20246.93176.9416.90736.9116
08/11/20246.91126.95776.90356.9312
08/12/20246.93236.96146.92466.9427
08/13/20246.94166.9576.886.9059
08/14/20246.9046.9796.88726.9679
08/15/20246.96776.98326.95466.9643
08/18/20246.96246.98026.93046.9411
08/19/20246.94026.94866.87686.8803
08/20/20246.88156.90946.86526.8673
08/21/20246.8696.90056.86096.8671
08/22/20246.86646.93266.86316.9154
08/25/20246.91346.9436.89016.917
08/26/20246.9176.93566.8816.8947
08/27/20246.89356.92426.8876.915
08/28/20246.91736.97896.91196.9482
08/29/20246.94846.97176.94276.95
09/01/20246.95116.96616.93566.9623
09/02/20246.9616.96656.91456.9156
09/03/20246.91726.94366.89036.9095
09/04/20246.90986.92896.89486.9098
09/05/20246.90986.91716.85676.8694
09/08/20246.86736.91286.86116.9119
09/09/20246.91336.92656.89626.9019
09/10/20246.90126.93316.87976.9325
09/11/20246.93086.95416.89446.9142
09/12/20246.91156.92086.84736.8557
09/15/20246.85786.88226.8396.8663
09/16/20246.86756.89126.84696.8846
09/17/20246.88566.91366.85476.9044
09/18/20246.90396.95186.87546.9216
09/19/20246.92396.9546.86776.9226
09/22/20246.92076.98686.87146.97
09/23/20246.97096.99136.88096.9583
09/24/20246.95867.01176.85466.9487
09/25/20246.94756.99256.8876.9745
09/26/20246.97257.01766.87846.9649
09/29/20246.97427.03836.87327.0234
09/30/20247.0237.08216.927.0655
10/01/20247.06477.09596.97287.0657
10/02/20247.06567.07696.97377.0496
10/03/20247.04857.06576.98317.0437
10/06/20247.04117.06336.97096.9974
10/07/20246.99837.00476.92096.973
10/08/20246.9736.98846.9226.9833
10/09/20246.98347.00896.92277.0032
10/10/20246.99987.01456.93837.0004
10/13/20246.99597.01836.94077.0109
10/14/20247.00697.01936.91296.9833
10/15/20246.98067.01036.90817.0018
10/16/20247.00127.06466.91377.0557
10/17/20247.05727.0736.95137.0542
10/20/20247.05377.07496.97497.0322
10/21/20247.03217.06056.99457.046
10/22/20247.04587.05456.99097.0268
10/23/20247.02757.05637.00737.0108
10/24/20247.00917.02576.99437.0146
10/27/20247.02077.02986.99227.0117
10/28/20247.00967.0176.97676.9798
10/29/20246.98047.03956.95857.0167
10/30/20247.01257.03376.99567.0081
10/31/20247.00657.06526.99197.0481
11/03/20247.07017.07367.02667.0608
11/04/20247.06167.11467.05447.1071
11/05/20247.10717.16157.08517.132
11/06/20247.13067.17987.12277.1347
11/07/20247.13657.14127.10967.1209
11/10/20247.12057.16367.11457.128
11/11/20247.12847.14937.10957.1242
11/12/20247.12357.13297.10347.1223
11/13/20247.12187.14327.08877.0966
11/14/20247.09577.11047.08047.0945
11/17/20247.09887.11497.08637.1005
11/18/20247.09827.13967.09087.1321
11/19/20247.13227.17317.12527.1721
11/20/20247.17197.21127.16797.2061
11/21/20247.2047.23717.17097.1756
11/24/20247.19577.22177.12077.1472
11/25/20247.14637.15727.09847.1068
11/26/20247.10677.1247.07297.0927
11/27/20247.09297.11837.08577.1004
11/28/20247.09897.1167.08577.1057
12/01/20247.10357.13647.09587.1186
12/02/20247.11897.14417.11347.1372
12/03/20247.13847.14327.01967.0344
12/04/20247.03397.0466.99557.0022
12/05/20247.00317.00876.96856.9859
12/08/20246.98647.05166.98327.0285
12/09/20247.0287.03146.96857.0011
12/10/20247.00097.00396.96026.9938
12/11/20246.99447.03396.98817.0148
12/12/20247.0157.02476.97566.9787
12/15/20246.98057.00256.91876.9354
12/16/20246.93536.95226.92126.9473
12/17/20246.94726.95076.89756.9226
12/18/20246.92386.92956.87746.8831
12/19/20246.88346.90296.86386.8959
12/22/20246.89596.91286.87396.9035
12/23/20246.90336.94676.8826.9148
12/24/20246.91946.93046.89896.9145
12/25/20246.91186.93186.86836.8752
12/26/20246.87516.88266.8236.8356
12/29/20246.83566.87656.8286.8611
12/30/20246.86166.8676.82286.8485
12/31/20246.84846.8886.84616.8509