XAGAUD
Gümüş Avustralya Doları
15:32:11
92.267 A$
-1.394 (%-1.49)
Previous Close: 93.661·
Volatility: 3.570
Day Low₺90.522
Day High₺93.757
Market Data
Spot Rate
B:92.199
A:92.335
Week over week (WoW)
-4.37%
Month over month (MoM)
-11.94%
Year to date (YTD)
-13.37%
Year over year (YoY)
+63.42%
XAGAUD: Gümüş Avustralya Doları Historical Data
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 20.991
CLOSE 20.9925
Low
LOW 19.206
High
HIGH 23.0895
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2018 | 21.698 | 21.974 | 21.652 | 21.9535 |
| 01/02/2018 | 21.948 | 21.991 | 21.7885 | 21.8725 |
| 01/03/2018 | 21.874 | 21.9765 | 21.698 | 21.8855 |
| 01/04/2018 | 21.885 | 21.985 | 21.7815 | 21.859 |
| 01/07/2018 | 21.917 | 21.9565 | 21.747 | 21.8335 |
| 01/08/2018 | 21.834 | 21.8695 | 21.661 | 21.736 |
| 01/09/2018 | 21.734 | 21.879 | 21.606 | 21.6705 |
| 01/10/2018 | 21.6765 | 21.6985 | 21.4495 | 21.52 |
| 01/11/2018 | 21.521 | 21.85 | 21.511 | 21.81 |
| 01/14/2018 | 21.783 | 21.9105 | 21.711 | 21.76 |
| 01/15/2018 | 21.781 | 21.827 | 21.141 | 21.637 |
| 01/16/2018 | 21.634 | 21.655 | 21.2395 | 21.3055 |
| 01/17/2018 | 21.3085 | 21.4385 | 21.156 | 21.1925 |
| 01/18/2018 | 21.1925 | 21.365 | 21.165 | 21.299 |
| 01/21/2018 | 21.281 | 21.376 | 21.206 | 21.2355 |
| 01/22/2018 | 21.2305 | 21.444 | 20.998 | 21.3165 |
| 01/23/2018 | 21.317 | 21.8155 | 21.2465 | 21.7585 |
| 01/24/2018 | 21.7585 | 21.824 | 21.3485 | 21.5415 |
| 01/25/2018 | 21.5355 | 21.714 | 21.412 | 21.4625 |
| 01/28/2018 | 21.487 | 21.552 | 21.1545 | 21.236 |
| 01/29/2018 | 21.234 | 21.37 | 21.153 | 21.195 |
| 01/30/2018 | 21.1955 | 21.543 | 21.1295 | 21.518 |
| 01/31/2018 | 21.5175 | 21.582 | 21.316 | 21.437 |
| 02/01/2018 | 21.444 | 21.539 | 20.899 | 20.9275 |
| 02/04/2018 | 20.986 | 21.304 | 20.965 | 21.174 |
| 02/05/2018 | 21.179 | 21.5955 | 21.03 | 21.0405 |
| 02/06/2018 | 21.0455 | 21.297 | 20.818 | 20.8855 |
| 02/07/2018 | 20.887 | 21.155 | 20.793 | 21.075 |
| 02/08/2018 | 21.067 | 21.17 | 20.7605 | 20.9245 |
| 02/11/2018 | 20.925 | 21.205 | 20.898 | 21.0495 |
| 02/12/2018 | 21.055 | 21.213 | 21.0155 | 21.0765 |
| 02/13/2018 | 21.0755 | 21.394 | 20.979 | 21.28 |
| 02/14/2018 | 21.287 | 21.362 | 21.092 | 21.2665 |
| 02/15/2018 | 21.267 | 21.277 | 21.0385 | 21.109 |
| 02/18/2018 | 21.088 | 21.13 | 21.0145 | 21.073 |
| 02/19/2018 | 21.073 | 21.109 | 20.802 | 20.908 |
| 02/20/2018 | 20.9085 | 21.292 | 20.851 | 21.122 |
| 02/21/2018 | 21.122 | 21.242 | 21.008 | 21.1865 |
| 02/22/2018 | 21.1795 | 21.2655 | 21.082 | 21.0945 |
| 02/25/2018 | 21.097 | 21.2915 | 21.022 | 21.189 |
| 02/26/2018 | 21.191 | 21.2465 | 20.9525 | 21.09 |
| 02/27/2018 | 21.0905 | 21.147 | 20.972 | 21.1125 |
| 02/28/2018 | 21.1115 | 21.3195 | 20.9315 | 21.242 |
| 03/01/2018 | 21.253 | 21.382 | 21.128 | 21.2825 |
| 03/04/2018 | 21.247 | 21.408 | 21.098 | 21.1585 |
| 03/05/2018 | 21.1615 | 21.553 | 21.1 | 21.415 |
| 03/06/2018 | 21.4135 | 21.5995 | 21.039 | 21.063 |
| 03/07/2018 | 21.063 | 21.22 | 21.034 | 21.176 |
| 03/08/2018 | 21.176 | 21.255 | 20.9805 | 21.136 |
| 03/11/2018 | 21.144 | 21.167 | 20.905 | 21.003 |
| 03/12/2018 | 20.999 | 21.143 | 20.9005 | 21.103 |
| 03/13/2018 | 21.107 | 21.15 | 20.9415 | 21.006 |
| 03/14/2018 | 20.98 | 21.072 | 20.9465 | 21.025 |
| 03/15/2018 | 21.029 | 21.241 | 20.9925 | 21.194 |
| 03/18/2018 | 21.156 | 21.224 | 21.085 | 21.148 |
| 03/19/2018 | 21.155 | 21.222 | 20.9845 | 21.088 |
| 03/20/2018 | 21.076 | 21.456 | 21.044 | 21.334 |
| 03/21/2018 | 21.345 | 21.44 | 21.237 | 21.301 |
| 03/22/2018 | 21.306 | 21.5395 | 21.282 | 21.522 |
| 03/25/2018 | 21.504 | 21.76 | 21.377 | 21.563 |
| 03/26/2018 | 21.544 | 21.751 | 21.382 | 21.506 |
| 03/27/2018 | 21.522 | 21.549 | 21.1895 | 21.267 |
| 03/28/2018 | 21.269 | 21.338 | 21.1405 | 21.316 |
| 03/29/2018 | 21.32 | 21.322 | 21.302 | 21.306 |
| 04/01/2018 | 21.282 | 21.794 | 21.28 | 21.661 |
| 04/02/2018 | 21.656 | 21.6935 | 21.316 | 21.364 |
| 04/03/2018 | 21.369 | 21.5335 | 21.115 | 21.157 |
| 04/04/2018 | 21.148 | 21.376 | 21.0755 | 21.31 |
| 04/05/2018 | 21.309 | 21.448 | 21.197 | 21.352 |
| 04/08/2018 | 21.332 | 21.49 | 21.2955 | 21.412 |
| 04/09/2018 | 21.422 | 21.5025 | 21.267 | 21.368 |
| 04/10/2018 | 21.362 | 21.7385 | 21.33 | 21.485 |
| 04/11/2018 | 21.509 | 21.5295 | 21.217 | 21.237 |
| 04/12/2018 | 21.223 | 21.493 | 21.122 | 21.455 |
| 04/15/2018 | 21.426 | 21.57 | 21.3215 | 21.418 |
| 04/16/2018 | 21.429 | 21.626 | 21.334 | 21.61 |
| 04/17/2018 | 21.602 | 22.182 | 21.536 | 22.09 |
| 04/18/2018 | 22.086 | 22.345 | 22.001 | 22.312 |
| 04/19/2018 | 22.298 | 22.442 | 22.1705 | 22.332 |
| 04/22/2018 | 22.318 | 22.339 | 21.816 | 21.855 |
| 04/23/2018 | 21.853 | 22.047 | 21.802 | 21.995 |
| 04/24/2018 | 21.992 | 22.054 | 21.8325 | 21.892 |
| 04/25/2018 | 21.886 | 21.956 | 21.7315 | 21.85 |
| 04/26/2018 | 21.866 | 21.9335 | 21.72 | 21.802 |
| 04/29/2018 | 21.809 | 21.841 | 21.492 | 21.688 |
| 04/30/2018 | 21.68 | 21.754 | 21.456 | 21.552 |
| 05/01/2018 | 21.576 | 21.9615 | 21.552 | 21.869 |
| 05/02/2018 | 21.853 | 22.0185 | 21.781 | 21.816 |
| 05/03/2018 | 21.813 | 21.94 | 21.761 | 21.926 |
| 05/06/2018 | 21.907 | 22.005 | 21.883 | 21.93 |
| 05/07/2018 | 21.922 | 22.158 | 21.907 | 22.116 |
| 05/08/2018 | 22.084 | 22.251 | 22.033 | 22.099 |
| 05/09/2018 | 22.113 | 22.3355 | 22.043 | 22.174 |
| 05/10/2018 | 22.203 | 22.2835 | 22.0755 | 22.093 |
| 05/13/2018 | 22.103 | 22.174 | 21.919 | 21.951 |
| 05/14/2018 | 21.957 | 21.994 | 21.7265 | 21.768 |
| 05/15/2018 | 21.748 | 21.848 | 21.628 | 21.774 |
| 05/16/2018 | 21.78 | 21.9545 | 21.681 | 21.875 |
| 05/17/2018 | 21.865 | 21.939 | 21.817 | 21.903 |
| 05/20/2018 | 21.859 | 21.8995 | 21.67 | 21.766 |
| 05/21/2018 | 21.775 | 21.96 | 21.679 | 21.816 |
| 05/22/2018 | 21.836 | 21.989 | 21.6445 | 21.756 |
| 05/23/2018 | 21.759 | 22.028 | 21.704 | 22.001 |
| 05/24/2018 | 21.991 | 22.085 | 21.8285 | 21.877 |
| 05/27/2018 | 21.822 | 21.862 | 21.724 | 21.833 |
| 05/28/2018 | 21.836 | 21.937 | 21.6755 | 21.856 |
| 05/29/2018 | 21.806 | 21.952 | 21.685 | 21.784 |
| 05/30/2018 | 21.785 | 21.8975 | 21.685 | 21.694 |
| 05/31/2018 | 21.7 | 21.8485 | 21.63 | 21.678 |
| 06/03/2018 | 21.695 | 21.713 | 21.435 | 21.448 |
| 06/04/2018 | 21.465 | 21.7085 | 21.426 | 21.645 |
| 06/05/2018 | 21.652 | 21.813 | 21.546 | 21.748 |
| 06/06/2018 | 21.749 | 22.134 | 21.728 | 21.923 |
| 06/07/2018 | 21.916 | 22.1865 | 21.881 | 22.097 |
| 06/10/2018 | 22.104 | 22.266 | 22.0285 | 22.266 |
| 06/11/2018 | 22.24 | 22.285 | 22.042 | 22.254 |
| 06/12/2018 | 22.2595 | 22.612 | 22.2135 | 22.48 |
| 06/13/2018 | 22.475 | 23.024 | 22.386 | 22.976 |
| 06/14/2018 | 22.969 | 23.0895 | 22.1065 | 22.258 |
| 06/17/2018 | 22.249 | 22.343 | 22.1085 | 22.177 |
| 06/18/2018 | 22.189 | 22.3525 | 22.055 | 22.084 |
| 06/19/2018 | 22.093 | 22.149 | 21.992 | 22.108 |
| 06/20/2018 | 22.063 | 22.179 | 22.007 | 22.123 |
| 06/21/2018 | 22.145 | 22.1675 | 21.9975 | 22.124 |
| 06/24/2018 | 22.1 | 22.198 | 21.963 | 22.005 |
| 06/25/2018 | 22.0315 | 22.072 | 21.837 | 22.05 |
| 06/26/2018 | 22.047 | 22.0715 | 21.8115 | 21.87 |
| 06/27/2018 | 21.882 | 21.9715 | 21.6795 | 21.768 |
| 06/28/2018 | 21.763 | 21.867 | 21.6475 | 21.741 |
| 07/01/2018 | 21.756 | 21.803 | 21.5565 | 21.599 |
| 07/02/2018 | 21.606 | 21.74 | 21.498 | 21.693 |
| 07/03/2018 | 21.685 | 21.795 | 21.66 | 21.784 |
| 07/04/2018 | 21.785 | 21.838 | 21.5695 | 21.704 |
| 07/05/2018 | 21.731 | 21.77 | 21.516 | 21.589 |
| 07/08/2018 | 21.575 | 21.695 | 21.5455 | 21.569 |
| 07/09/2018 | 21.553 | 21.618 | 21.395 | 21.509 |
| 07/10/2018 | 21.53 | 21.629 | 21.387 | 21.449 |
| 07/11/2018 | 21.449 | 21.581 | 21.403 | 21.531 |
| 07/12/2018 | 21.527 | 21.559 | 21.2835 | 21.308 |
| 07/15/2018 | 21.307 | 21.359 | 21.2245 | 21.271 |
| 07/16/2018 | 21.278 | 21.364 | 21.032 | 21.084 |
| 07/17/2018 | 21.052 | 21.151 | 20.909 | 21.03 |
| 07/18/2018 | 21.029 | 21.052 | 20.714 | 20.83 |
| 07/19/2018 | 20.806 | 20.96 | 20.772 | 20.917 |
| 07/22/2018 | 20.901 | 20.968 | 20.809 | 20.842 |
| 07/23/2018 | 20.847 | 21.004 | 20.804 | 20.836 |
| 07/24/2018 | 20.8535 | 21.081 | 20.829 | 20.942 |
| 07/25/2018 | 20.94 | 21.026 | 20.849 | 20.853 |
| 07/26/2018 | 20.828 | 20.9715 | 20.786 | 20.944 |
| 07/29/2018 | 20.926 | 21.001 | 20.831 | 20.919 |
| 07/30/2018 | 20.912 | 20.9865 | 20.724 | 20.872 |
| 07/31/2018 | 20.904 | 20.936 | 20.776 | 20.788 |
| 08/01/2018 | 20.78 | 21.0255 | 20.769 | 20.81 |
| 08/02/2018 | 20.817 | 21.0045 | 20.7225 | 20.829 |
| 08/05/2018 | 20.838 | 20.928 | 20.689 | 20.695 |
| 08/06/2018 | 20.701 | 20.833 | 20.675 | 20.732 |
| 08/07/2018 | 20.731 | 20.8285 | 20.683 | 20.746 |
| 08/08/2018 | 20.77 | 20.949 | 20.7215 | 20.949 |
| 08/09/2018 | 20.946 | 21.1125 | 20.908 | 20.984 |
| 08/12/2018 | 20.993 | 21.055 | 20.609 | 20.609 |
| 08/13/2018 | 20.618 | 20.837 | 20.576 | 20.816 |
| 08/14/2018 | 20.785 | 20.827 | 19.874 | 19.94 |
| 08/15/2018 | 19.94 | 20.3765 | 19.821 | 20.17 |
| 08/16/2018 | 20.194 | 20.2665 | 20.091 | 20.237 |
| 08/19/2018 | 20.224 | 20.294 | 20.0375 | 20.113 |
| 08/20/2018 | 20.106 | 20.167 | 20.016 | 20.084 |
| 08/21/2018 | 20.057 | 20.21 | 20.014 | 20.055 |
| 08/22/2018 | 20.075 | 20.15 | 19.946 | 20.004 |
| 08/23/2018 | 20.007 | 20.281 | 19.9495 | 20.225 |
| 08/26/2018 | 20.207 | 20.312 | 20.172 | 20.269 |
| 08/27/2018 | 20.278 | 20.3985 | 20.005 | 20.037 |
| 08/28/2018 | 20.037 | 20.279 | 20.029 | 20.185 |
| 08/29/2018 | 20.185 | 20.279 | 19.938 | 20.039 |
| 08/30/2018 | 20.039 | 20.296 | 20.02 | 20.208 |
| 09/02/2018 | 20.202 | 20.231 | 20.0535 | 20.101 |
| 09/03/2018 | 20.101 | 20.165 | 19.5315 | 19.718 |
| 09/04/2018 | 19.753 | 19.815 | 19.627 | 19.729 |
| 09/05/2018 | 19.729 | 19.883 | 19.637 | 19.669 |
| 09/06/2018 | 19.6605 | 19.969 | 19.655 | 19.942 |
| 09/09/2018 | 19.954 | 20.0095 | 19.807 | 19.935 |
| 09/10/2018 | 19.926 | 19.96 | 19.682 | 19.864 |
| 09/11/2018 | 19.871 | 19.948 | 19.754 | 19.878 |
| 09/12/2018 | 19.883 | 19.914 | 19.698 | 19.707 |
| 09/13/2018 | 19.686 | 19.8255 | 19.638 | 19.663 |
| 09/16/2018 | 19.653 | 19.819 | 19.638 | 19.762 |
| 09/17/2018 | 19.735 | 19.79 | 19.545 | 19.602 |
| 09/18/2018 | 19.6 | 19.729 | 19.522 | 19.607 |
| 09/19/2018 | 19.615 | 19.77 | 19.529 | 19.641 |
| 09/20/2018 | 19.644 | 19.7845 | 19.483 | 19.614 |
| 09/23/2018 | 19.668 | 19.814 | 19.53 | 19.67 |
| 09/24/2018 | 19.6595 | 20.062 | 19.624 | 19.951 |
| 09/25/2018 | 19.968 | 19.989 | 19.718 | 19.739 |
| 09/26/2018 | 19.738 | 19.99 | 19.6625 | 19.764 |
| 09/27/2018 | 19.776 | 20.354 | 19.746 | 20.286 |
| 09/30/2018 | 20.256 | 20.34 | 19.9325 | 20.049 |
| 10/01/2018 | 20.073 | 20.7305 | 20.05 | 20.43 |
| 10/02/2018 | 20.441 | 20.692 | 20.425 | 20.602 |
| 10/03/2018 | 20.61 | 20.8355 | 20.545 | 20.6185 |
| 10/04/2018 | 20.629 | 20.79 | 20.572 | 20.762 |
| 10/07/2018 | 20.735 | 20.809 | 20.194 | 20.299 |
| 10/08/2018 | 20.304 | 20.417 | 20.2225 | 20.252 |
| 10/09/2018 | 20.266 | 20.297 | 20.08 | 20.282 |
| 10/10/2018 | 20.283 | 20.5545 | 20.171 | 20.484 |
| 10/11/2018 | 20.4935 | 20.637 | 20.382 | 20.534 |
| 10/14/2018 | 20.525 | 20.7 | 20.52 | 20.61 |
| 10/15/2018 | 20.612 | 20.808 | 20.506 | 20.534 |
| 10/16/2018 | 20.533 | 20.674 | 20.452 | 20.543 |
| 10/17/2018 | 20.55 | 20.584 | 20.268 | 20.534 |
| 10/18/2018 | 20.53 | 20.626 | 20.484 | 20.541 |
| 10/21/2018 | 20.563 | 20.653 | 20.46 | 20.553 |
| 10/22/2018 | 20.564 | 20.85 | 20.547 | 20.795 |
| 10/23/2018 | 20.793 | 20.864 | 20.731 | 20.782 |
| 10/24/2018 | 20.8 | 20.886 | 20.609 | 20.679 |
| 10/25/2018 | 20.675 | 20.9585 | 20.6475 | 20.739 |
| 10/28/2018 | 20.715 | 20.8215 | 20.408 | 20.484 |
| 10/29/2018 | 20.493 | 20.538 | 20.2915 | 20.365 |
| 10/30/2018 | 20.367 | 20.425 | 20.1075 | 20.152 |
| 10/31/2018 | 20.15 | 20.569 | 20.067 | 20.447 |
| 11/01/2018 | 20.465 | 20.6545 | 20.3085 | 20.483 |
| 11/04/2018 | 20.502 | 20.524 | 20.2745 | 20.3115 |
| 11/05/2018 | 20.3095 | 20.344 | 20.083 | 20.104 |
| 11/06/2018 | 20.1045 | 20.2105 | 19.993 | 20.016 |
| 11/07/2018 | 20.0135 | 20.079 | 19.735 | 19.9065 |
| 11/08/2018 | 19.9095 | 19.912 | 19.477 | 19.6095 |
| 11/11/2018 | 19.609 | 19.723 | 19.4575 | 19.52 |
| 11/12/2018 | 19.517 | 19.613 | 19.382 | 19.4055 |
| 11/13/2018 | 19.4055 | 19.6465 | 19.328 | 19.546 |
| 11/14/2018 | 19.542 | 19.6795 | 19.4025 | 19.6435 |
| 11/15/2018 | 19.651 | 19.734 | 19.6065 | 19.659 |
| 11/18/2018 | 19.713 | 19.804 | 19.6475 | 19.774 |
| 11/19/2018 | 19.775 | 19.941 | 19.687 | 19.841 |
| 11/20/2018 | 19.841 | 20.017 | 19.761 | 19.95 |
| 11/21/2018 | 19.95 | 20.057 | 19.93 | 19.982 |
| 11/22/2018 | 19.982 | 20.018 | 19.65 | 19.766 |
| 11/25/2018 | 19.747 | 19.867 | 19.671 | 19.72 |
| 11/26/2018 | 19.726 | 19.777 | 19.54 | 19.569 |
| 11/27/2018 | 19.574 | 19.675 | 19.497 | 19.572 |
| 11/28/2018 | 19.577 | 19.68 | 19.487 | 19.562 |
| 11/29/2018 | 19.552 | 19.611 | 19.269 | 19.398 |
| 12/02/2018 | 19.221 | 19.743 | 19.206 | 19.558 |
| 12/03/2018 | 19.563 | 19.914 | 19.538 | 19.796 |
| 12/04/2018 | 19.797 | 20.002 | 19.729 | 19.948 |
| 12/05/2018 | 19.941 | 20.08 | 19.871 | 20.006 |
| 12/06/2018 | 20.005 | 20.338 | 19.98 | 20.298 |
| 12/09/2018 | 20.355 | 20.395 | 20.105 | 20.217 |
| 12/10/2018 | 20.218 | 20.404 | 20.165 | 20.2105 |
| 12/11/2018 | 20.2105 | 20.4625 | 20.16 | 20.422 |
| 12/12/2018 | 20.425 | 20.4585 | 20.315 | 20.4495 |
| 12/13/2018 | 20.448 | 20.482 | 20.253 | 20.312 |
| 12/16/2018 | 20.308 | 20.49 | 20.26 | 20.448 |
| 12/17/2018 | 20.449 | 20.514 | 20.299 | 20.393 |
| 12/18/2018 | 20.394 | 20.652 | 20.337 | 20.511 |
| 12/19/2018 | 20.513 | 20.838 | 20.478 | 20.753 |
| 12/20/2018 | 20.75 | 20.805 | 20.638 | 20.77 |
| 12/23/2018 | 20.779 | 20.999 | 20.77 | 20.948 |
| 12/24/2018 | 20.953 | 20.976 | 20.95 | 20.958 |
| 12/25/2018 | 20.997 | 21.481 | 20.877 | 21.275 |
| 12/26/2018 | 21.274 | 21.758 | 21.209 | 21.667 |
| 12/27/2018 | 21.666 | 21.851 | 21.604 | 21.833 |
| 12/30/2018 | 21.847 | 22.019 | 21.735 | 21.963 |
| 12/31/2018 | 21.961 | 21.994 | 21.934 | 21.99 |