XAGGBP: Gümüş İngiliz Sterlini Historical Data

2023 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 18.8115

CLOSE 18.8096

Low

LOW 16.693

High

HIGH 20.846

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2023	19.802	19.904	19.802	19.9
01/02/2023	19.895	20.506	19.839	20.021
01/03/2023	20.015	20.245	19.586	19.725
01/04/2023	19.716	19.806	19.316	19.508
01/05/2023	19.511	19.914	19.475	19.716
01/08/2023	19.721	19.862	19.35	19.404
01/09/2023	19.403	19.555	19.269	19.439
01/10/2023	19.432	19.801	19.142	19.277
01/11/2023	19.278	19.763	19.236	19.477
01/12/2023	19.473	19.889	19.309	19.838
01/15/2023	19.849	19.971	19.641	19.943
01/16/2023	19.948	19.988	19.423	19.484
01/17/2023	19.488	19.687	18.985	19.01
01/18/2023	19.01	19.314	18.779	19.265
01/19/2023	19.265	19.459	19.184	19.311
01/22/2023	19.306	19.438	18.447	18.956
01/23/2023	18.952	19.301	18.891	19.184
01/24/2023	19.178	19.307	18.957	19.275
01/25/2023	19.274	19.564	19.054	19.264
01/26/2023	19.265	19.339	18.865	19.017
01/29/2023	19.024	19.22	19.008	19.09
01/30/2023	19.091	19.286	18.645	19.254
01/31/2023	19.252	19.408	18.984	19.391
02/01/2023	19.391	19.978	19.141	19.175
02/02/2023	19.158	19.325	18.441	18.547
02/05/2023	18.528	18.764	18.433	18.511
02/06/2023	18.518	18.687	18.375	18.413
02/07/2023	18.409	18.633	18.378	18.471
02/08/2023	18.474	18.604	18.09	18.119
02/09/2023	18.132	18.406	18.051	18.27
02/12/2023	18.265	18.268	17.963	18.104
02/13/2023	18.101	18.131	17.779	17.97
02/14/2023	17.973	18.048	17.73	17.993
02/15/2023	17.988	18.113	17.831	18.003
02/16/2023	18.007	18.105	17.733	18.072
02/19/2023	18.055	18.197	17.928	18.122
02/20/2023	18.117	18.154	17.921	18.04
02/21/2023	18.041	18.142	17.819	17.849
02/22/2023	17.848	17.971	17.685	17.749
02/23/2023	17.75	17.806	17.36	17.387
02/26/2023	17.406	17.446	17.055	17.071
02/27/2023	17.077	17.416	16.941	17.385
02/28/2023	17.381	17.633	17.333	17.456
03/01/2023	17.461	17.522	17.298	17.505
03/02/2023	17.501	17.66	17.388	17.647
03/05/2023	17.642	17.697	17.456	17.492
03/06/2023	17.494	17.534	16.934	16.982
03/07/2023	16.977	17.083	16.855	16.891
03/08/2023	16.892	17.022	16.791	16.833
03/09/2023	16.836	17.18	16.693	17.068
03/12/2023	17.058	18.013	17.057	17.907
03/13/2023	17.896	18.082	17.652	17.848
03/14/2023	17.849	18.523	17.735	18.063
03/15/2023	18.059	18.32	17.738	17.921
03/16/2023	17.918	18.564	17.891	18.553
03/19/2023	18.511	18.641	18.167	18.368
03/20/2023	18.368	18.469	18.172	18.333
03/21/2023	18.33	18.75	18.153	18.729
03/22/2023	18.713	18.901	18.526	18.815
03/23/2023	18.804	19.258	18.706	19.004
03/26/2023	18.995	19.013	18.617	18.779
03/27/2023	18.784	18.946	18.562	18.902
03/28/2023	18.907	19.024	18.713	18.954
03/29/2023	18.955	19.358	18.897	19.314
03/30/2023	19.3	19.564	19.16	19.543
04/02/2023	19.544	19.563	19.188	19.31
04/03/2023	19.312	20.022	19.14	20.003
04/04/2023	19.998	20.108	19.78	20.005
04/05/2023	20.006	20.092	19.787	20.071
04/06/2023	20.08	20.08	20.08	20.08
04/09/2023	20.01	20.2	19.928	20.077
04/10/2023	20.084	20.257	19.983	20.16
04/11/2023	20.161	20.62	20.135	20.43
04/12/2023	20.431	20.733	20.335	20.624
04/13/2023	20.625	20.846	20.245	20.424
04/16/2023	20.421	20.615	20.066	20.236
04/17/2023	20.232	20.367	20.078	20.279
04/18/2023	20.271	20.399	19.856	20.335
04/19/2023	20.334	20.481	20.162	20.324
04/20/2023	20.327	20.45	20.065	20.159
04/23/2023	20.15	20.237	19.95	20.155
04/24/2023	20.151	20.289	19.71	20.159
04/25/2023	20.15	20.234	19.835	19.975
04/26/2023	19.958	20.14	19.699	19.942
04/27/2023	19.95	20.037	19.778	19.94
04/30/2023	19.958	20.652	19.85	20.008
05/01/2023	20.009	20.43	19.736	20.358
05/02/2023	20.355	20.373	20.073	20.36
05/03/2023	20.354	20.733	20.245	20.719
05/04/2023	20.72	20.758	19.984	20.321
05/07/2023	20.315	20.344	20.174	20.253
05/08/2023	20.258	20.34	20.082	20.297
05/09/2023	20.299	20.476	19.993	20.107
05/10/2023	20.109	20.165	19.294	19.331
05/11/2023	19.329	19.346	18.957	19.256
05/14/2023	19.253	19.354	19.093	19.23
05/15/2023	19.229	19.248	18.929	19.026
05/16/2023	19.024	19.129	18.911	19.02
05/17/2023	19.018	19.051	18.802	18.935
05/18/2023	18.942	19.266	18.875	19.168
05/21/2023	19.157	19.218	18.987	19.004
05/22/2023	19.001	19.023	18.657	18.893
05/23/2023	18.885	18.968	18.623	18.654
05/24/2023	18.65	18.739	18.435	18.452
05/25/2023	18.447	18.9	18.421	18.884
05/28/2023	18.868	18.905	18.74	18.757
05/29/2023	18.752	18.798	18.539	18.688
05/30/2023	18.692	19.05	18.637	18.901
05/31/2023	18.907	19.09	18.734	19.07
06/01/2023	19.068	19.154	18.925	18.98
06/04/2023	18.973	19.059	18.792	18.958
06/05/2023	18.964	19.165	18.829	18.992
06/06/2023	18.989	19.26	18.836	18.845
06/07/2023	18.844	19.416	18.836	19.328
06/08/2023	19.323	19.486	19.238	19.306
06/11/2023	19.299	19.344	19.082	19.226
06/12/2023	19.227	19.37	18.728	18.764
06/13/2023	18.771	18.983	18.763	18.901
06/14/2023	18.894	18.902	18.358	18.69
06/15/2023	18.69	18.874	18.634	18.874
06/18/2023	18.852	18.858	18.647	18.74
06/19/2023	18.727	18.778	18.126	18.145
06/20/2023	18.137	18.189	17.712	17.742
06/21/2023	17.747	17.809	17.413	17.454
06/22/2023	17.459	17.848	17.388	17.647
06/25/2023	17.631	18.009	17.627	17.928
06/26/2023	17.927	18.121	17.874	17.928
06/27/2023	17.921	18.099	17.8	17.945
06/28/2023	17.941	18.093	17.684	17.902
06/29/2023	17.902	17.971	17.652	17.933
07/02/2023	17.931	18.144	17.903	18.047
07/03/2023	18.048	18.136	18.024	18.064
07/04/2023	18.073	18.313	17.919	18.203
07/05/2023	18.208	18.307	17.757	17.83
07/06/2023	17.834	18.051	17.74	17.98
07/09/2023	17.981	18.07	17.831	17.988
07/10/2023	17.992	18.139	17.845	17.882
07/11/2023	17.883	18.586	17.864	18.579
07/12/2023	18.574	18.944	18.512	18.941
07/13/2023	18.932	19.094	18.839	19.052
07/16/2023	19.026	19.051	18.851	19.009
07/17/2023	19.003	19.295	18.943	19.224
07/18/2023	19.221	19.555	19.2	19.437
07/19/2023	19.435	19.585	19.214	19.243
07/20/2023	19.232	19.418	19.124	19.15
07/23/2023	19.145	19.227	18.951	18.983
07/24/2023	18.983	19.255	18.962	19.132
07/25/2023	19.135	19.324	18.992	19.264
07/26/2023	19.262	19.419	18.729	18.859
07/27/2023	18.85	18.982	18.823	18.951
07/30/2023	18.946	19.325	18.834	19.293
07/31/2023	19.283	19.293	18.928	19.016
08/01/2023	19.012	19.172	18.612	18.664
08/02/2023	18.652	18.735	18.495	18.551
08/03/2023	18.545	18.618	18.315	18.535
08/06/2023	18.534	18.574	18.07	18.096
08/07/2023	18.087	18.198	17.834	17.869
08/08/2023	17.862	17.979	17.769	17.821
08/09/2023	17.821	18.01	17.744	17.909
08/10/2023	17.91	17.98	17.798	17.881
08/13/2023	17.866	17.954	17.72	17.817
08/14/2023	17.813	17.869	17.524	17.726
08/15/2023	17.729	17.848	17.603	17.603
08/16/2023	17.611	17.998	17.572	17.801
08/17/2023	17.802	17.954	17.789	17.868
08/20/2023	17.867	18.282	17.805	18.275
08/21/2023	18.28	18.396	18.206	18.387
08/22/2023	18.387	19.151	18.384	19.11
08/23/2023	19.118	19.224	18.99	19.142
08/24/2023	19.149	19.284	19.027	19.257
08/27/2023	19.254	19.348	19.116	19.237
08/28/2023	19.226	19.664	19.165	19.552
08/29/2023	19.548	19.67	19.341	19.346
08/30/2023	19.348	19.458	19.237	19.286
08/31/2023	19.282	19.547	19.138	19.224
09/03/2023	19.214	19.278	18.982	18.991
09/04/2023	18.999	19.008	18.703	18.734
09/05/2023	18.735	18.763	18.372	18.531
09/06/2023	18.53	18.552	18.347	18.413
09/07/2023	18.411	18.528	18.323	18.39
09/10/2023	18.355	18.55	18.316	18.447
09/11/2023	18.447	18.534	18.324	18.467
09/12/2023	18.465	18.477	18.256	18.283
09/13/2023	18.287	18.38	17.98	18.253
09/14/2023	18.256	18.77	18.235	18.602
09/17/2023	18.596	18.782	18.554	18.778
09/18/2023	18.778	18.874	18.639	18.721
09/19/2023	18.722	19.015	18.612	18.825
09/20/2023	18.829	19.082	18.611	19.036
09/21/2023	19.036	19.387	19.026	19.245
09/24/2023	19.242	19.312	18.887	18.941
09/25/2023	18.943	18.957	18.768	18.799
09/26/2023	18.798	18.824	18.462	18.578
09/27/2023	18.578	18.634	18.357	18.535
09/28/2023	18.534	19.208	18.135	18.189
10/01/2023	18.188	18.206	17.391	17.415
10/02/2023	17.42	17.686	17.128	17.525
10/03/2023	17.526	17.6	17.086	17.311
10/04/2023	17.319	17.521	17.025	17.199
10/05/2023	17.229	17.673	17.15	17.65
10/08/2023	17.703	18.012	17.691	17.879
10/09/2023	17.875	17.921	17.663	17.776
10/10/2023	17.778	18.02	17.726	17.899
10/11/2023	17.895	18.1	17.815	17.918
10/12/2023	17.921	18.8	17.907	18.717
10/15/2023	18.699	18.699	18.473	18.506
10/16/2023	18.504	18.922	18.343	18.719
10/17/2023	18.72	19.123	18.678	18.817
10/18/2023	18.823	19.003	18.656	18.982
10/19/2023	18.982	19.498	18.853	19.213
10/22/2023	18.961	19.21	18.724	18.762
10/23/2023	18.754	18.905	18.559	18.845
10/24/2023	18.842	18.963	18.582	18.883
10/25/2023	18.876	19.145	18.541	18.795
10/26/2023	18.791	19.093	18.655	19.074
10/29/2023	19.056	19.461	19	19.163
10/30/2023	19.163	19.192	18.724	18.801
10/31/2023	18.804	18.938	18.557	18.882
11/01/2023	18.882	18.985	18.614	18.655
11/02/2023	18.659	18.892	18.488	18.75
11/05/2023	18.761	18.792	18.558	18.653
11/06/2023	18.652	18.695	18.238	18.406
11/07/2023	18.404	18.583	18.201	18.346
11/08/2023	18.346	18.715	18.217	18.493
11/09/2023	18.493	18.609	18.163	18.17
11/12/2023	18.186	18.277	17.877	18.167
11/13/2023	18.169	18.593	18.144	18.487
11/14/2023	18.485	18.94	18.445	18.878
11/15/2023	18.88	19.367	18.784	19.135
11/16/2023	19.138	19.425	19.036	19.048
11/19/2023	19.044	19.064	18.638	18.745
11/20/2023	18.746	19.138	18.714	18.965
11/21/2023	18.964	19.105	18.864	18.92
11/22/2023	18.915	19.022	18.825	19.021
11/23/2023	19.023	19.307	18.808	19.293
11/26/2023	19.314	19.697	19.267	19.518
11/27/2023	19.518	19.719	19.444	19.714
11/28/2023	19.714	19.884	19.582	19.692
11/29/2023	19.69	20.023	19.645	20.006
11/30/2023	20.009	20.14	19.853	20.037
12/03/2023	20.045	20.38	19.345	19.405
12/04/2023	19.416	19.498	19.046	19.173
12/05/2023	19.174	19.316	18.982	19.065
12/06/2023	19.065	19.104	18.76	18.909
12/07/2023	18.906	18.981	18.287	18.352
12/10/2023	18.346	18.408	18.087	18.185
12/11/2023	18.185	18.377	18.073	18.106
12/12/2023	18.106	18.829	17.981	18.82
12/13/2023	18.812	19.145	18.798	18.937
12/14/2023	18.937	19.028	18.731	18.801
12/17/2023	18.817	18.982	18.717	18.823
12/18/2023	18.823	18.964	18.766	18.912
12/19/2023	18.91	19.296	18.878	19.074
12/20/2023	19.073	19.321	19.045	19.22
12/21/2023	19.215	19.322	18.979	19.015
12/24/2023	19.034	19.069	19.034	19.069
12/25/2023	19.062	19.223	18.922	19.067
12/26/2023	19.065	19.134	18.801	18.972
12/27/2023	18.973	19.115	18.849	18.859
12/28/2023	18.859	18.873	18.514	18.665
12/31/2023	18.692	18.692	18.681	18.686

Menu

Create your free account now!

XAGGBP: Gümüş İngiliz Sterlini Historical Data

2023 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

XAGGBP: Gümüş İngiliz Sterlini Historical Data

2023 Historical Chart

Average

Low

High