Australia markets close in 1 hour 3 minutes

AUD/NZD (AUDNZD=X)

CCY - CCY Delayed price. Currency in NZD
Add to watchlist
1.0793-0.0025 (-0.23%)
As of 6:09AM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in NZD
DateOpenHighLowClose*Adj. close**Volume
15 Apr 20211.08181.08251.07881.07941.0794-
14 Apr 20211.08281.08371.07951.08301.0830-
13 Apr 20211.08461.08541.08101.08461.0846-
12 Apr 20211.08301.08421.08061.08221.0822-
09 Apr 20211.08441.08491.08131.08431.0843-
08 Apr 20211.08551.08651.08231.08561.0856-
07 Apr 20211.08541.08741.08271.08541.0854-
06 Apr 20211.08371.08711.08191.08351.0835-
05 Apr 20211.08371.08441.08091.08371.0837-
02 Apr 20211.08461.08511.08061.08431.0843-
01 Apr 20211.08761.08831.08281.08711.0871-
31 Mar 20211.08821.09021.08581.08811.0881-
30 Mar 20211.08871.09051.08761.08881.0888-
29 Mar 20211.09111.09461.08851.09191.0919-
26 Mar 20211.08991.09291.08841.08991.0899-
25 Mar 20211.08901.09071.08761.08911.0891-
24 Mar 20211.08791.09301.08731.08791.0879-
23 Mar 20211.08591.09371.08471.08591.0859-
22 Mar 20211.07971.08011.07731.07981.0798-
19 Mar 20211.08181.08251.07901.08181.0818-
18 Mar 20211.07761.08371.07741.07661.0766-
17 Mar 20211.07691.07741.07511.07591.0759-
16 Mar 20211.07591.07741.07421.07561.0756-
15 Mar 20211.08001.08001.07411.07991.0799-
12 Mar 20211.07741.08141.07701.07741.0774-
11 Mar 20211.07471.07781.07301.07481.0748-
10 Mar 20211.07461.07611.07351.07461.0746-
09 Mar 20211.07331.07691.07211.07341.0734-
08 Mar 20211.07371.07641.07241.07381.0738-
05 Mar 20211.07481.07661.07221.07481.0748-
04 Mar 20211.07271.07501.07121.07281.0728-
03 Mar 20211.07281.07531.07161.07291.0729-
02 Mar 20211.06871.07481.06691.06841.0684-
01 Mar 20211.06611.06971.06431.06611.0661-
26 Feb 20211.06801.06931.06401.06831.0683-
25 Feb 20211.07171.07411.06891.07151.0715-
24 Feb 20211.07751.08131.07061.07761.0776-
23 Feb 20211.08001.08271.07711.07991.0799-
22 Feb 20211.07851.08001.07561.07871.0787-
19 Feb 20211.07611.07941.07491.07601.0760-
18 Feb 20211.07841.07961.07511.07851.0785-
17 Feb 20211.07621.07941.07561.07631.0763-
16 Feb 20211.07641.07661.07121.07641.0764-
15 Feb 20211.07551.07691.07301.07541.0754-
12 Feb 20211.07191.07591.07131.07191.0719-
11 Feb 20211.07001.07291.06941.06971.0697-
10 Feb 20211.06881.07261.06781.06881.0688-
09 Feb 20211.06651.06851.06451.06571.0657-
08 Feb 20211.06471.06701.06421.06481.0648-
05 Feb 20211.06171.06531.06051.06161.0616-
04 Feb 20211.05721.06161.05571.05731.0573-
03 Feb 20211.05711.05891.05341.05711.0571-
02 Feb 20211.06551.06761.05891.06551.0655-
01 Feb 20211.06361.06461.06181.06371.0637-
29 Jan 20211.06921.07011.06321.06911.0691-
28 Jan 20211.07091.07131.06691.07091.0709-
27 Jan 20211.07111.07141.06741.07101.0710-
26 Jan 20211.07161.07211.06731.07181.0718-
25 Jan 20211.07421.07471.07011.07401.0740-
22 Jan 20211.07461.07691.07261.07521.0752-
21 Jan 20211.07911.07991.07591.07851.0785-
20 Jan 20211.08191.08391.08061.08191.0819-
19 Jan 20211.07991.08421.07931.08001.0800-
18 Jan 20211.07921.08071.07791.07941.0794-
15 Jan 20211.07731.07951.07611.07731.0773-
14 Jan 20211.07731.07941.07531.07691.0769-
13 Jan 20211.07551.07831.07271.07561.0756-
12 Jan 20211.07431.07681.07241.07441.0744-
11 Jan 20211.07221.07391.06941.07181.0718-
08 Jan 20211.06931.07271.06781.06931.0693-
07 Jan 20211.06991.07021.06691.06901.0690-
06 Jan 20211.06991.07051.06741.06981.0698-
05 Jan 20211.06831.07061.06661.06821.0682-
04 Jan 20211.07141.07191.06741.07131.0713-
01 Jan 20211.05851.07880.99991.05831.0583-
31 Dec 20201.06561.07211.06491.06551.0655-
30 Dec 20201.06451.06741.06241.06341.0634-
29 Dec 20201.06761.06781.06221.06751.0675-
28 Dec 20201.06921.06931.06591.06961.0696-
25 Dec 20201.06551.06921.05561.06511.0651-
24 Dec 20201.06791.07051.06701.06801.0680-
23 Dec 20201.07041.07161.06701.07071.0707-
22 Dec 20201.06751.07131.06711.06741.0674-
21 Dec 20201.06811.07021.06481.06791.0679-
18 Dec 20201.06531.06911.06371.06541.0654-
17 Dec 20201.06461.06681.06231.06471.0647-
16 Dec 20201.06621.06871.06211.06621.0662-
15 Dec 20201.06351.06611.06071.06371.0637-
14 Dec 20201.06351.06551.06151.06371.0637-
11 Dec 20201.06071.06561.06071.06061.0606-
10 Dec 20201.05941.06411.05901.05941.0594-
09 Dec 20201.05241.05841.05141.05221.0522-
08 Dec 20201.05341.05621.05091.05361.0536-
07 Dec 20201.05531.05581.05111.05531.0553-
04 Dec 20201.05171.05571.05051.05161.0516-
03 Dec 20201.04851.05131.04721.04861.0486-
02 Dec 20201.04391.04771.04141.04391.0439-
01 Dec 20201.04821.04821.04151.04811.0481-
30 Nov 20201.05201.05201.04611.05191.0519-
27 Nov 20201.05041.05161.04881.05051.0505-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...