XAGAUD
Gümüş Avustralya Doları
15:33:50
92.249 A$
-1.412 (%-1.51)
Previous Close: 93.661·
Volatility: 3.570
Day Low₺90.522
Day High₺93.757
Market Data
Spot Rate
B:92.182
A:92.318
Week over week (WoW)
-4.39%
Month over month (MoM)
-11.96%
Year to date (YTD)
-13.38%
Year over year (YoY)
+63.39%
XAGAUD: Gümüş Avustralya Doları Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 23.3456
CLOSE 23.3576
Low
LOW 20.619
High
HIGH 28.945
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 21.987 | 22.3 | 21.787 | 22.168 |
| 01/02/2019 | 22.17 | 22.744 | 22.148 | 22.468 |
| 01/03/2019 | 22.469 | 22.6835 | 21.978 | 22.043 |
| 01/06/2019 | 22.055 | 22.196 | 21.855 | 21.9035 |
| 01/07/2019 | 21.9025 | 21.9895 | 21.743 | 21.9345 |
| 01/08/2019 | 21.935 | 21.9835 | 21.7625 | 21.9315 |
| 01/09/2019 | 21.9325 | 21.9865 | 21.645 | 21.645 |
| 01/10/2019 | 21.646 | 21.8265 | 21.632 | 21.6555 |
| 01/13/2019 | 21.629 | 21.764 | 21.6135 | 21.7245 |
| 01/14/2019 | 21.7245 | 21.7935 | 21.5805 | 21.623 |
| 01/15/2019 | 21.6265 | 21.7775 | 21.604 | 21.734 |
| 01/16/2019 | 21.7355 | 21.7955 | 21.505 | 21.5775 |
| 01/17/2019 | 21.5775 | 21.6755 | 21.3665 | 21.3885 |
| 01/20/2019 | 21.3985 | 21.472 | 21.2505 | 21.327 |
| 01/21/2019 | 21.341 | 21.5725 | 21.2695 | 21.535 |
| 01/22/2019 | 21.541 | 21.64 | 21.4085 | 21.5015 |
| 01/23/2019 | 21.503 | 21.646 | 21.4645 | 21.6015 |
| 01/24/2019 | 21.6035 | 21.903 | 21.57 | 21.893 |
| 01/27/2019 | 21.9525 | 22.006 | 21.7825 | 21.99 |
| 01/28/2019 | 21.995 | 22.245 | 21.9415 | 22.13 |
| 01/29/2019 | 22.1455 | 22.2115 | 22.014 | 22.1515 |
| 01/30/2019 | 22.149 | 22.2385 | 22.0115 | 22.085 |
| 01/31/2019 | 22.0875 | 22.1345 | 21.9045 | 21.954 |
| 02/03/2019 | 21.9525 | 22.0555 | 21.7245 | 21.96 |
| 02/04/2019 | 21.9555 | 22.07 | 21.8315 | 21.9215 |
| 02/05/2019 | 21.921 | 22.215 | 21.8645 | 22.017 |
| 02/06/2019 | 22.0185 | 22.1985 | 21.9975 | 22.1525 |
| 02/07/2019 | 22.1515 | 22.384 | 22.095 | 22.339 |
| 02/10/2019 | 22.333 | 22.345 | 22.1425 | 22.242 |
| 02/11/2019 | 22.238 | 22.354 | 22.092 | 22.1335 |
| 02/12/2019 | 22.134 | 22.2235 | 21.9205 | 21.9355 |
| 02/13/2019 | 21.9345 | 22.0345 | 21.8065 | 22.006 |
| 02/14/2019 | 22.0105 | 22.1465 | 21.9065 | 22.104 |
| 02/17/2019 | 22.1035 | 22.2105 | 22.037 | 22.175 |
| 02/18/2019 | 22.1745 | 22.3715 | 22.1165 | 22.323 |
| 02/19/2019 | 22.32 | 22.59 | 22.254 | 22.4375 |
| 02/20/2019 | 22.436 | 22.5785 | 22.2685 | 22.282 |
| 02/21/2019 | 22.282 | 22.398 | 22.258 | 22.31 |
| 02/24/2019 | 22.3225 | 22.392 | 22.1015 | 22.1675 |
| 02/25/2019 | 22.167 | 22.2885 | 22.084 | 22.1565 |
| 02/26/2019 | 22.157 | 22.5505 | 21.9925 | 22.05 |
| 02/27/2019 | 22.049 | 22.1735 | 21.9455 | 21.996 |
| 02/28/2019 | 21.991 | 22.0535 | 21.3845 | 21.4 |
| 03/03/2019 | 21.422 | 21.5725 | 21.253 | 21.278 |
| 03/04/2019 | 21.2905 | 21.452 | 21.243 | 21.3665 |
| 03/05/2019 | 21.3705 | 21.567 | 21.3375 | 21.471 |
| 03/06/2019 | 21.4655 | 21.501 | 21.2835 | 21.436 |
| 03/07/2019 | 21.424 | 21.818 | 21.397 | 21.794 |
| 03/10/2019 | 21.7865 | 21.851 | 21.553 | 21.6655 |
| 03/11/2019 | 21.668 | 21.8615 | 21.6195 | 21.809 |
| 03/12/2019 | 21.802 | 22.013 | 21.759 | 21.7695 |
| 03/13/2019 | 21.764 | 21.8405 | 21.448 | 21.498 |
| 03/14/2019 | 21.4805 | 21.753 | 21.431 | 21.583 |
| 03/17/2019 | 21.5735 | 21.7325 | 21.454 | 21.604 |
| 03/18/2019 | 21.604 | 21.7555 | 21.5815 | 21.688 |
| 03/19/2019 | 21.6975 | 21.784 | 21.5475 | 21.7315 |
| 03/20/2019 | 21.7425 | 21.8875 | 21.6525 | 21.744 |
| 03/21/2019 | 21.7535 | 21.892 | 21.6475 | 21.809 |
| 03/24/2019 | 21.8 | 21.927 | 21.7345 | 21.8435 |
| 03/25/2019 | 21.8355 | 21.888 | 21.5755 | 21.632 |
| 03/26/2019 | 21.6315 | 21.794 | 21.5425 | 21.585 |
| 03/27/2019 | 21.5845 | 21.624 | 21.157 | 21.2225 |
| 03/28/2019 | 21.233 | 21.4345 | 21.1175 | 21.3355 |
| 03/31/2019 | 21.3225 | 21.357 | 21.1525 | 21.253 |
| 04/01/2019 | 21.265 | 21.4105 | 21.1275 | 21.3675 |
| 04/02/2019 | 21.359 | 21.4465 | 21.125 | 21.2835 |
| 04/03/2019 | 21.2905 | 21.348 | 20.99 | 21.2725 |
| 04/04/2019 | 21.2795 | 21.4095 | 21.193 | 21.262 |
| 04/07/2019 | 21.261 | 21.52 | 21.2525 | 21.3875 |
| 04/08/2019 | 21.389 | 21.471 | 21.3045 | 21.366 |
| 04/09/2019 | 21.3585 | 21.398 | 21.2225 | 21.227 |
| 04/10/2019 | 21.2285 | 21.3075 | 20.928 | 21.026 |
| 04/11/2019 | 21.009 | 21.0685 | 20.8665 | 20.8845 |
| 04/14/2019 | 20.879 | 20.952 | 20.6985 | 20.9095 |
| 04/15/2019 | 20.903 | 21.008 | 20.772 | 20.894 |
| 04/16/2019 | 20.9025 | 20.982 | 20.8205 | 20.8865 |
| 04/17/2019 | 20.878 | 21.016 | 20.7915 | 21.004 |
| 04/18/2019 | 21.005 | 21.005 | 20.9775 | 20.9875 |
| 04/21/2019 | 20.988 | 21.138 | 20.971 | 21.04 |
| 04/22/2019 | 21.038 | 21.111 | 20.77 | 20.896 |
| 04/23/2019 | 20.907 | 21.366 | 20.867 | 21.313 |
| 04/24/2019 | 21.319 | 21.434 | 21.21 | 21.304 |
| 04/25/2019 | 21.302 | 21.429 | 21.224 | 21.425 |
| 04/28/2019 | 21.424 | 21.427 | 21.088 | 21.135 |
| 04/29/2019 | 21.137 | 21.304 | 21.031 | 21.193 |
| 04/30/2019 | 21.197 | 21.234 | 20.826 | 20.918 |
| 05/01/2019 | 20.917 | 20.977 | 20.791 | 20.891 |
| 05/02/2019 | 20.889 | 21.34 | 20.865 | 21.267 |
| 05/05/2019 | 21.299 | 21.441 | 21.13 | 21.282 |
| 05/06/2019 | 21.283 | 21.37 | 21.095 | 21.265 |
| 05/07/2019 | 21.273 | 21.374 | 21.179 | 21.249 |
| 05/08/2019 | 21.251 | 21.33 | 21.087 | 21.12 |
| 05/09/2019 | 21.125 | 21.198 | 21.049 | 21.118 |
| 05/12/2019 | 21.101 | 21.312 | 20.98 | 21.262 |
| 05/13/2019 | 21.261 | 21.407 | 21.216 | 21.312 |
| 05/14/2019 | 21.293 | 21.474 | 21.284 | 21.363 |
| 05/15/2019 | 21.368 | 21.442 | 21.048 | 21.124 |
| 05/16/2019 | 21.115 | 21.148 | 20.94 | 20.984 |
| 05/19/2019 | 20.954 | 20.985 | 20.767 | 20.939 |
| 05/20/2019 | 20.951 | 21.053 | 20.854 | 20.991 |
| 05/21/2019 | 21.001 | 21.089 | 20.919 | 20.986 |
| 05/22/2019 | 20.983 | 21.259 | 20.958 | 21.144 |
| 05/23/2019 | 21.142 | 21.205 | 20.987 | 21.022 |
| 05/26/2019 | 21.021 | 21.132 | 20.987 | 21.096 |
| 05/27/2019 | 21.089 | 21.11 | 20.619 | 20.74 |
| 05/28/2019 | 20.722 | 20.943 | 20.702 | 20.832 |
| 05/29/2019 | 20.831 | 21.109 | 20.725 | 21.01 |
| 05/30/2019 | 21.003 | 21.167 | 20.941 | 21.005 |
| 06/02/2019 | 21.019 | 21.264 | 20.992 | 21.187 |
| 06/03/2019 | 21.194 | 21.274 | 21.026 | 21.174 |
| 06/04/2019 | 21.168 | 21.488 | 21.106 | 21.246 |
| 06/05/2019 | 21.255 | 21.482 | 21.178 | 21.354 |
| 06/06/2019 | 21.362 | 21.6 | 21.291 | 21.45 |
| 06/09/2019 | 21.451 | 21.463 | 21.038 | 21.106 |
| 06/10/2019 | 21.118 | 21.284 | 21.067 | 21.178 |
| 06/11/2019 | 21.175 | 21.402 | 21.162 | 21.327 |
| 06/12/2019 | 21.325 | 21.605 | 21.264 | 21.554 |
| 06/13/2019 | 21.568 | 21.923 | 21.535 | 21.642 |
| 06/16/2019 | 21.635 | 21.719 | 21.49 | 21.642 |
| 06/17/2019 | 21.654 | 21.95 | 21.597 | 21.828 |
| 06/18/2019 | 21.824 | 22.06 | 21.699 | 22.028 |
| 06/19/2019 | 22.026 | 22.418 | 21.95 | 22.28 |
| 06/20/2019 | 22.282 | 22.433 | 21.918 | 22.161 |
| 06/23/2019 | 22.162 | 22.274 | 22.007 | 22.173 |
| 06/24/2019 | 22.172 | 22.286 | 21.997 | 22.081 |
| 06/25/2019 | 22.08 | 22.095 | 21.762 | 21.85 |
| 06/26/2019 | 21.86 | 21.92 | 21.661 | 21.773 |
| 06/27/2019 | 21.771 | 21.924 | 21.688 | 21.808 |
| 06/30/2019 | 21.795 | 21.969 | 21.517 | 21.74 |
| 07/01/2019 | 21.749 | 21.923 | 21.509 | 21.896 |
| 07/02/2019 | 21.894 | 22.119 | 21.668 | 21.785 |
| 07/03/2019 | 21.781 | 21.818 | 21.664 | 21.776 |
| 07/04/2019 | 21.766 | 21.85 | 21.397 | 21.513 |
| 07/07/2019 | 21.495 | 21.657 | 21.425 | 21.576 |
| 07/08/2019 | 21.577 | 21.85 | 21.488 | 21.812 |
| 07/09/2019 | 21.811 | 21.975 | 21.718 | 21.907 |
| 07/10/2019 | 21.906 | 22.002 | 21.642 | 21.671 |
| 07/11/2019 | 21.688 | 21.731 | 21.549 | 21.683 |
| 07/14/2019 | 21.695 | 21.91 | 21.564 | 21.852 |
| 07/15/2019 | 21.844 | 22.356 | 21.753 | 22.199 |
| 07/16/2019 | 22.17 | 22.808 | 22.105 | 22.764 |
| 07/17/2019 | 22.772 | 23.134 | 22.69 | 23.107 |
| 07/18/2019 | 23.115 | 23.488 | 22.821 | 23.014 |
| 07/21/2019 | 23.016 | 23.366 | 22.97 | 23.254 |
| 07/22/2019 | 23.256 | 23.604 | 23.024 | 23.424 |
| 07/23/2019 | 23.419 | 23.848 | 23.313 | 23.805 |
| 07/24/2019 | 23.792 | 23.903 | 23.514 | 23.612 |
| 07/25/2019 | 23.611 | 23.858 | 23.534 | 23.719 |
| 07/28/2019 | 23.722 | 23.882 | 23.645 | 23.847 |
| 07/29/2019 | 23.854 | 24.164 | 23.756 | 24.113 |
| 07/30/2019 | 24.106 | 24.125 | 23.669 | 23.765 |
| 07/31/2019 | 23.76 | 24.104 | 23.287 | 24.017 |
| 08/01/2019 | 24.018 | 24.067 | 23.682 | 23.829 |
| 08/04/2019 | 23.84 | 24.469 | 23.808 | 24.273 |
| 08/05/2019 | 24.259 | 24.432 | 24.089 | 24.327 |
| 08/06/2019 | 24.334 | 25.476 | 24.307 | 25.317 |
| 08/07/2019 | 25.318 | 25.399 | 24.757 | 24.895 |
| 08/08/2019 | 24.894 | 25.168 | 24.764 | 25.023 |
| 08/11/2019 | 25.021 | 25.427 | 24.798 | 25.28 |
| 08/12/2019 | 25.277 | 25.899 | 24.656 | 24.959 |
| 08/13/2019 | 24.949 | 25.702 | 24.834 | 25.513 |
| 08/14/2019 | 25.521 | 25.712 | 25.241 | 25.474 |
| 08/15/2019 | 25.478 | 25.574 | 25.144 | 25.248 |
| 08/18/2019 | 25.24 | 25.287 | 24.862 | 24.954 |
| 08/19/2019 | 24.945 | 25.367 | 24.889 | 25.337 |
| 08/20/2019 | 25.32 | 25.345 | 25.055 | 25.233 |
| 08/21/2019 | 25.236 | 25.343 | 25.051 | 25.229 |
| 08/22/2019 | 25.232 | 25.911 | 25.132 | 25.784 |
| 08/25/2019 | 25.802 | 26.483 | 25.802 | 26.083 |
| 08/26/2019 | 26.079 | 26.981 | 26.023 | 26.954 |
| 08/27/2019 | 26.949 | 27.445 | 26.793 | 27.281 |
| 08/28/2019 | 27.282 | 27.738 | 26.819 | 27.153 |
| 08/29/2019 | 27.165 | 27.486 | 26.891 | 27.256 |
| 09/01/2019 | 27.261 | 27.631 | 27.146 | 27.469 |
| 09/02/2019 | 27.485 | 28.523 | 27.346 | 28.513 |
| 09/03/2019 | 28.508 | 28.945 | 28.292 | 28.823 |
| 09/04/2019 | 28.826 | 28.853 | 27.119 | 27.368 |
| 09/05/2019 | 27.387 | 27.513 | 26.247 | 26.538 |
| 09/08/2019 | 26.555 | 26.762 | 26.15 | 26.229 |
| 09/09/2019 | 26.241 | 26.521 | 25.893 | 26.237 |
| 09/10/2019 | 26.239 | 26.547 | 26.082 | 26.404 |
| 09/11/2019 | 26.406 | 26.865 | 26.195 | 26.356 |
| 09/12/2019 | 26.368 | 26.469 | 25.282 | 25.355 |
| 09/15/2019 | 25.521 | 26.226 | 25.521 | 26.001 |
| 09/16/2019 | 26.016 | 26.36 | 25.899 | 26.253 |
| 09/17/2019 | 26.254 | 26.331 | 25.718 | 25.997 |
| 09/18/2019 | 26.001 | 26.384 | 25.835 | 26.183 |
| 09/19/2019 | 26.179 | 26.593 | 26.141 | 26.593 |
| 09/22/2019 | 26.579 | 27.621 | 26.501 | 27.532 |
| 09/23/2019 | 27.53 | 27.662 | 26.866 | 27.361 |
| 09/24/2019 | 27.36 | 27.519 | 26.396 | 26.528 |
| 09/25/2019 | 26.537 | 26.749 | 26.188 | 26.408 |
| 09/26/2019 | 26.402 | 26.519 | 25.596 | 25.934 |
| 09/29/2019 | 25.932 | 26.044 | 25.078 | 25.184 |
| 09/30/2019 | 25.186 | 25.86 | 25.062 | 25.714 |
| 10/01/2019 | 25.709 | 26.379 | 25.61 | 26.187 |
| 10/02/2019 | 26.185 | 26.445 | 25.994 | 26.039 |
| 10/03/2019 | 26.042 | 26.151 | 25.609 | 25.92 |
| 10/06/2019 | 25.927 | 26.09 | 25.808 | 25.896 |
| 10/07/2019 | 25.904 | 26.437 | 25.662 | 26.365 |
| 10/08/2019 | 26.367 | 26.631 | 26.24 | 26.368 |
| 10/09/2019 | 26.37 | 26.672 | 25.794 | 25.883 |
| 10/10/2019 | 25.893 | 26.162 | 25.527 | 25.833 |
| 10/13/2019 | 25.836 | 26.209 | 25.7 | 26.049 |
| 10/14/2019 | 26.051 | 26.208 | 25.677 | 25.795 |
| 10/15/2019 | 25.776 | 25.969 | 25.516 | 25.735 |
| 10/16/2019 | 25.753 | 25.844 | 25.48 | 25.716 |
| 10/17/2019 | 25.71 | 25.751 | 25.45 | 25.6 |
| 10/20/2019 | 25.613 | 26 | 25.532 | 25.567 |
| 10/21/2019 | 25.565 | 25.762 | 25.384 | 25.562 |
| 10/22/2019 | 25.565 | 25.756 | 25.53 | 25.614 |
| 10/23/2019 | 25.604 | 26.16 | 25.545 | 26.124 |
| 10/24/2019 | 26.106 | 26.877 | 26.09 | 26.441 |
| 10/27/2019 | 26.434 | 26.617 | 26.051 | 26.102 |
| 10/28/2019 | 26.1 | 26.119 | 25.707 | 25.951 |
| 10/29/2019 | 25.95 | 26.169 | 25.668 | 25.876 |
| 10/30/2019 | 25.875 | 26.35 | 25.77 | 26.265 |
| 10/31/2019 | 26.263 | 26.302 | 26.009 | 26.208 |
| 11/03/2019 | 26.201 | 26.387 | 26.06 | 26.209 |
| 11/04/2019 | 26.218 | 26.279 | 25.452 | 25.551 |
| 11/05/2019 | 25.563 | 25.665 | 25.207 | 25.618 |
| 11/06/2019 | 25.62 | 25.733 | 24.617 | 24.809 |
| 11/07/2019 | 24.807 | 24.869 | 24.313 | 24.516 |
| 11/10/2019 | 24.506 | 24.709 | 24.333 | 24.604 |
| 11/11/2019 | 24.603 | 24.694 | 24.367 | 24.578 |
| 11/12/2019 | 24.575 | 24.957 | 24.488 | 24.787 |
| 11/13/2019 | 24.802 | 25.196 | 24.761 | 25.085 |
| 11/14/2019 | 25.084 | 25.115 | 24.737 | 24.864 |
| 11/17/2019 | 24.886 | 25.063 | 24.589 | 25.018 |
| 11/18/2019 | 25.017 | 25.278 | 24.863 | 25.12 |
| 11/19/2019 | 25.121 | 25.287 | 25.002 | 25.252 |
| 11/20/2019 | 25.25 | 25.311 | 25.026 | 25.23 |
| 11/21/2019 | 25.231 | 25.394 | 25.055 | 25.055 |
| 11/24/2019 | 25.058 | 25.069 | 24.808 | 24.935 |
| 11/25/2019 | 24.936 | 25.216 | 24.788 | 25.199 |
| 11/26/2019 | 25.199 | 25.216 | 24.979 | 25.012 |
| 11/27/2019 | 25.013 | 25.152 | 24.986 | 24.989 |
| 11/28/2019 | 25.006 | 25.218 | 24.924 | 25.159 |
| 12/01/2019 | 25.162 | 25.162 | 24.756 | 24.775 |
| 12/02/2019 | 24.774 | 25.161 | 24.654 | 25.085 |
| 12/03/2019 | 25.089 | 25.383 | 24.533 | 24.595 |
| 12/04/2019 | 24.594 | 24.901 | 24.581 | 24.837 |
| 12/05/2019 | 24.836 | 24.861 | 24.17 | 24.244 |
| 12/08/2019 | 24.251 | 24.448 | 24.187 | 24.301 |
| 12/09/2019 | 24.302 | 24.557 | 24.267 | 24.468 |
| 12/10/2019 | 24.465 | 24.631 | 24.309 | 24.507 |
| 12/11/2019 | 24.507 | 24.841 | 24.323 | 24.547 |
| 12/12/2019 | 24.546 | 24.727 | 24.315 | 24.673 |
| 12/15/2019 | 24.637 | 24.865 | 24.568 | 24.748 |
| 12/16/2019 | 24.749 | 24.98 | 24.729 | 24.841 |
| 12/17/2019 | 24.832 | 24.931 | 24.646 | 24.83 |
| 12/18/2019 | 24.831 | 24.884 | 24.592 | 24.795 |
| 12/19/2019 | 24.793 | 24.996 | 24.683 | 24.887 |
| 12/22/2019 | 24.9 | 25.232 | 24.874 | 25.186 |
| 12/23/2019 | 25.183 | 25.693 | 25.104 | 25.665 |
| 12/24/2019 | 25.665 | 25.665 | 25.665 | 25.665 |
| 12/25/2019 | 25.648 | 26.035 | 25.6 | 25.778 |
| 12/26/2019 | 25.783 | 25.827 | 25.426 | 25.439 |
| 12/29/2019 | 25.46 | 25.7 | 25.44 | 25.617 |
| 12/30/2019 | 25.616 | 25.911 | 25.381 | 25.466 |
| 12/31/2019 | 25.467 | 25.488 | 25.427 | 25.444 |