AUDNZD=X - AUD/NZD
CCY - CCY Delayed price. Currency in NZD
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 June 2023 | 1.0900 | 1.0908 | 1.0864 | 1.0898 | 1.0898 | - |
| 02 June 2023 | 1.0844 | 1.0903 | 1.0828 | 1.0844 | 1.0844 | - |
| 01 June 2023 | 1.0798 | 1.0845 | 1.0788 | 1.0798 | 1.0798 | - |
| 31 May 2023 | 1.0780 | 1.0827 | 1.0767 | 1.0780 | 1.0780 | - |
| 30 May 2023 | 1.0800 | 1.0824 | 1.0764 | 1.0800 | 1.0800 | - |
| 29 May 2023 | 1.0774 | 1.0802 | 1.0769 | 1.0774 | 1.0774 | - |
| 26 May 2023 | 1.0734 | 1.0777 | 1.0692 | 1.0734 | 1.0734 | - |
| 25 May 2023 | 1.0718 | 1.0755 | 1.0702 | 1.0718 | 1.0718 | - |
| 24 May 2023 | 1.0580 | 1.0729 | 1.0561 | 1.0580 | 1.0580 | - |
| 23 May 2023 | 1.0579 | 1.0606 | 1.0561 | 1.0579 | 1.0579 | - |
| 22 May 2023 | 1.0595 | 1.0600 | 1.0560 | 1.0595 | 1.0595 | - |
| 19 May 2023 | 1.0629 | 1.0637 | 1.0578 | 1.0629 | 1.0629 | - |
| 18 May 2023 | 1.0654 | 1.0662 | 1.0603 | 1.0654 | 1.0654 | - |
| 17 May 2023 | 1.0672 | 1.0677 | 1.0622 | 1.0672 | 1.0672 | - |
| 16 May 2023 | 1.0734 | 1.0734 | 1.0674 | 1.0734 | 1.0734 | - |
| 15 May 2023 | 1.0727 | 1.0763 | 1.0721 | 1.0727 | 1.0727 | - |
| 12 May 2023 | 1.0634 | 1.0741 | 1.0635 | 1.0634 | 1.0634 | - |
| 11 May 2023 | 1.0644 | 1.0647 | 1.0604 | 1.0644 | 1.0644 | - |
| 10 May 2023 | 1.0675 | 1.0685 | 1.0632 | 1.0675 | 1.0675 | - |
| 09 May 2023 | 1.0699 | 1.0708 | 1.0661 | 1.0699 | 1.0699 | - |
| 08 May 2023 | 1.0711 | 1.0737 | 1.0681 | 1.0711 | 1.0711 | - |
| 05 May 2023 | 1.0645 | 1.0721 | 1.0633 | 1.0645 | 1.0645 | - |
| 04 May 2023 | 1.0695 | 1.0716 | 1.0624 | 1.0695 | 1.0695 | - |
| 03 May 2023 | 1.0714 | 1.0716 | 1.0670 | 1.0714 | 1.0714 | - |
| 02 May 2023 | 1.0743 | 1.0833 | 1.0718 | 1.0743 | 1.0743 | - |
| 01 May 2023 | 1.0712 | 1.0764 | 1.0700 | 1.0712 | 1.0712 | - |
| 28 Apr 2023 | 1.0780 | 1.0791 | 1.0683 | 1.0780 | 1.0780 | - |
| 27 Apr 2023 | 1.0796 | 1.0797 | 1.0729 | 1.0798 | 1.0798 | - |
| 26 Apr 2023 | 1.0795 | 1.0798 | 1.0757 | 1.0795 | 1.0795 | - |
| 25 Apr 2023 | 1.0855 | 1.0855 | 1.0776 | 1.0855 | 1.0855 | - |
| 24 Apr 2023 | 1.0894 | 1.0899 | 1.0862 | 1.0894 | 1.0894 | - |
| 21 Apr 2023 | 1.0912 | 1.0930 | 1.0882 | 1.0912 | 1.0912 | - |
| 20 Apr 2023 | 1.0882 | 1.0919 | 1.0859 | 1.0882 | 1.0882 | - |
| 19 Apr 2023 | 1.0838 | 1.0851 | 1.0804 | 1.0838 | 1.0838 | - |
| 18 Apr 2023 | 1.0837 | 1.0870 | 1.0819 | 1.0837 | 1.0837 | - |
| 17 Apr 2023 | 1.0812 | 1.0850 | 1.0798 | 1.0812 | 1.0812 | - |
| 14 Apr 2023 | 1.0762 | 1.0809 | 1.0735 | 1.0762 | 1.0762 | - |
| 13 Apr 2023 | 1.0769 | 1.0810 | 1.0741 | 1.0769 | 1.0769 | - |
| 12 Apr 2023 | 1.0740 | 1.0778 | 1.0730 | 1.0740 | 1.0740 | - |
| 11 Apr 2023 | 1.0674 | 1.0741 | 1.0666 | 1.0674 | 1.0674 | - |
| 10 Apr 2023 | 1.0668 | 1.0691 | 1.0659 | 1.0668 | 1.0668 | - |
| 07 Apr 2023 | 1.0687 | 1.0696 | 1.0625 | 1.0687 | 1.0687 | - |
| 06 Apr 2023 | 1.0631 | 1.0677 | 1.0621 | 1.0629 | 1.0629 | - |
| 05 Apr 2023 | 1.0701 | 1.0715 | 1.0580 | 1.0701 | 1.0701 | - |
| 04 Apr 2023 | 1.0772 | 1.0777 | 1.0685 | 1.0772 | 1.0772 | - |
| 03 Apr 2023 | 1.0696 | 1.0789 | 1.0684 | 1.0696 | 1.0696 | - |
| 31 Mar 2023 | 1.0712 | 1.0711 | 1.0666 | 1.0712 | 1.0712 | - |
| 30 Mar 2023 | 1.0741 | 1.0762 | 1.0704 | 1.0741 | 1.0741 | - |
| 29 Mar 2023 | 1.0723 | 1.0747 | 1.0677 | 1.0723 | 1.0723 | - |
| 28 Mar 2023 | 1.0736 | 1.0745 | 1.0704 | 1.0736 | 1.0736 | - |
| 27 Mar 2023 | 1.0673 | 1.0745 | 1.0706 | 1.0709 | 1.0709 | - |
| 24 Mar 2023 | 1.0695 | 1.0728 | 1.0678 | 1.0695 | 1.0695 | - |
| 23 Mar 2023 | 1.0748 | 1.0756 | 1.0677 | 1.0748 | 1.0748 | - |
| 22 Mar 2023 | 1.0782 | 1.0805 | 1.0736 | 1.0782 | 1.0782 | - |
| 21 Mar 2023 | 1.0760 | 1.0795 | 1.0736 | 1.0760 | 1.0760 | - |
| 20 Mar 2023 | 1.0701 | 1.0754 | 1.0675 | 1.0701 | 1.0701 | - |
| 17 Mar 2023 | 1.0741 | 1.0760 | 1.0685 | 1.0741 | 1.0741 | - |
| 16 Mar 2023 | 1.0734 | 1.0799 | 1.0696 | 1.0734 | 1.0734 | - |
| 15 Mar 2023 | 1.0736 | 1.0757 | 1.0677 | 1.0736 | 1.0736 | - |
| 14 Mar 2023 | 1.0703 | 1.0729 | 1.0684 | 1.0703 | 1.0703 | - |
| 13 Mar 2023 | 1.0768 | 1.0783 | 1.0698 | 1.0768 | 1.0768 | - |
| 10 Mar 2023 | 1.0799 | 1.0806 | 1.0736 | 1.0799 | 1.0799 | - |
| 09 Mar 2023 | 1.0784 | 1.0807 | 1.0773 | 1.0784 | 1.0784 | - |
| 08 Mar 2023 | 1.0781 | 1.0810 | 1.0770 | 1.0781 | 1.0781 | - |
| 07 Mar 2023 | 1.0859 | 1.0869 | 1.0742 | 1.0859 | 1.0859 | - |
| 06 Mar 2023 | 1.0876 | 1.0890 | 1.0849 | 1.0876 | 1.0876 | - |
| 03 Mar 2023 | 1.0823 | 1.0887 | 1.0817 | 1.0823 | 1.0823 | - |
| 02 Mar 2023 | 1.0808 | 1.0833 | 1.0801 | 1.0808 | 1.0808 | - |
| 01 Mar 2023 | 1.0879 | 1.0883 | 1.0794 | 1.0879 | 1.0879 | - |
| 28 Feb 2023 | 1.0926 | 1.0946 | 1.0882 | 1.0926 | 1.0926 | - |
| 27 Feb 2023 | 1.0922 | 1.0929 | 1.0903 | 1.0923 | 1.0923 | - |
| 24 Feb 2023 | 1.0926 | 1.0936 | 1.0862 | 1.0926 | 1.0926 | - |
| 23 Feb 2023 | 1.0944 | 1.0960 | 1.0920 | 1.0944 | 1.0944 | - |
| 22 Feb 2023 | 1.1040 | 1.1040 | 1.0919 | 1.1040 | 1.1040 | - |
| 21 Feb 2023 | 1.1041 | 1.1080 | 1.1007 | 1.1041 | 1.1041 | - |
| 20 Feb 2023 | 1.1015 | 1.1087 | 1.1006 | 1.1016 | 1.1016 | - |
| 17 Feb 2023 | 1.0988 | 1.1012 | 1.0985 | 1.0988 | 1.0988 | - |
| 16 Feb 2023 | 1.0998 | 1.1018 | 1.0961 | 1.0998 | 1.0998 | - |
| 15 Feb 2023 | 1.1030 | 1.1031 | 1.0965 | 1.1030 | 1.1030 | - |
| 14 Feb 2023 | 1.0953 | 1.1024 | 1.0927 | 1.0953 | 1.0953 | - |
| 13 Feb 2023 | 1.0951 | 1.0966 | 1.0920 | 1.0951 | 1.0951 | - |
| 10 Feb 2023 | 1.0966 | 1.0981 | 1.0907 | 1.0966 | 1.0966 | - |
| 09 Feb 2023 | 1.0971 | 1.0982 | 1.0944 | 1.0971 | 1.0971 | - |
| 08 Feb 2023 | 1.1015 | 1.1031 | 1.0986 | 1.1015 | 1.1015 | - |
| 07 Feb 2023 | 1.0918 | 1.0985 | 1.0890 | 1.0918 | 1.0918 | - |
| 06 Feb 2023 | 1.0937 | 1.0974 | 1.0920 | 1.0937 | 1.0937 | - |
| 03 Feb 2023 | 1.0923 | 1.0948 | 1.0845 | 1.0923 | 1.0923 | - |
| 02 Feb 2023 | 1.0965 | 1.0971 | 1.0901 | 1.0965 | 1.0965 | - |
| 01 Feb 2023 | 1.0943 | 1.0993 | 1.0945 | 1.0943 | 1.0943 | - |
| 31 Jan 2023 | 1.0911 | 1.0925 | 1.0872 | 1.0911 | 1.0911 | - |
| 30 Jan 2023 | 1.0948 | 1.0956 | 1.0894 | 1.0948 | 1.0948 | - |
| 27 Jan 2023 | 1.0960 | 1.0968 | 1.0918 | 1.0960 | 1.0960 | - |
| 26 Jan 2023 | 1.0962 | 1.0984 | 1.0948 | 1.0962 | 1.0962 | - |
| 25 Jan 2023 | 1.0851 | 1.0963 | 1.0854 | 1.0851 | 1.0851 | - |
| 24 Jan 2023 | 1.0830 | 1.0846 | 1.0797 | 1.0830 | 1.0830 | - |
| 23 Jan 2023 | 1.0732 | 1.0845 | 1.0757 | 1.0757 | 1.0757 | - |
| 20 Jan 2023 | 1.0808 | 1.0812 | 1.0759 | 1.0808 | 1.0808 | - |
| 19 Jan 2023 | 1.0774 | 1.0814 | 1.0733 | 1.0774 | 1.0774 | - |
| 18 Jan 2023 | 1.0863 | 1.0870 | 1.0811 | 1.0863 | 1.0863 | - |
| 17 Jan 2023 | 1.0902 | 1.0915 | 1.0844 | 1.0902 | 1.0902 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.