Australia markets close in 2 hours 22 minutes

AUD/NZD (AUDNZD=X)

CCY - CCY Delayed price. Currency in NZD
Add to watchlist
1.0788+0.0010 (+0.0909%)
As of 02:50AM GMT. Market open.
Time period:
19 Mar 2023 - 19 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Mar 20241.07761.07911.07691.07881.0788-
18 Mar 20241.07731.07861.07591.07731.0773-
15 Mar 20241.07421.07861.07341.07421.0742-
14 Mar 20241.07501.07531.07171.07501.0750-
13 Mar 20241.07451.07561.07151.07451.0745-
12 Mar 20241.07191.07391.07051.07201.0720-
11 Mar 20241.07191.07231.06911.07191.0719-
08 Mar 20241.07161.07461.07061.07161.0716-
07 Mar 20241.07151.07291.06941.07151.0715-
06 Mar 20241.06841.07181.06791.06841.0684-
05 Mar 20241.06741.06871.06491.06741.0674-
04 Mar 20241.06941.06991.06711.06941.0694-
01 Mar 20241.06781.06961.06591.06781.0678-
29 Feb 20241.06521.06951.06491.06521.0652-
28 Feb 20241.06051.06851.05931.06051.0605-
27 Feb 20241.06031.06301.05961.05951.0595-
26 Feb 20241.06111.06321.05811.06111.0611-
23 Feb 20241.05871.06051.05731.05871.0587-
22 Feb 20241.06031.06101.05511.06031.0603-
21 Feb 20241.06251.06261.05851.06251.0625-
20 Feb 20241.06311.06481.06131.06311.0631-
19 Feb 20241.06551.06661.06271.06541.0654-
16 Feb 20241.06691.07021.06491.06691.0669-
15 Feb 20241.06691.06771.06381.06691.0669-
14 Feb 20241.06531.06631.06291.06531.0653-
13 Feb 20241.06551.06921.06421.06531.0653-
12 Feb 20241.06131.06551.06101.06131.0613-
09 Feb 20241.06391.06381.05811.06391.0639-
08 Feb 20241.06721.06751.06411.06721.0672-
07 Feb 20241.07031.07141.06561.07031.0703-
06 Feb 20241.07051.07371.06911.07051.0705-
05 Feb 20241.07261.07361.07031.07261.0726-
02 Feb 20241.07021.07401.06821.07021.0702-
01 Feb 20241.07351.07421.06791.07351.0735-
31 Jan 20241.07551.07591.07161.07551.0755-
30 Jan 20241.07811.07871.06781.07811.0781-
29 Jan 20241.07961.08111.07781.07961.0796-
26 Jan 20241.07761.08031.07701.07761.0776-
25 Jan 20241.07641.07801.07251.07641.0764-
24 Jan 20241.07901.07951.07471.07901.0790-
23 Jan 20241.08181.08321.08021.08181.0818-
22 Jan 20241.07791.07951.07591.07811.0781-
19 Jan 20241.07541.07941.07391.07541.0754-
18 Jan 20241.07151.07501.06871.07151.0715-
17 Jan 20241.07291.07351.06251.07291.0729-
16 Jan 20241.07431.07511.07101.07431.0743-
15 Jan 20241.07331.07571.07261.07311.0731-
12 Jan 20241.07311.07391.07051.07311.0731-
11 Jan 20241.07591.07641.07041.07591.0759-
10 Jan 20241.07141.07581.07051.07141.0714-
09 Jan 20241.07361.07571.07071.07361.0736-
08 Jan 20241.07471.07561.07301.07481.0748-
05 Jan 20241.07621.07641.07111.07621.0762-
04 Jan 20241.07741.07881.06161.07741.0774-
03 Jan 20241.08261.08281.07651.08261.0826-
02 Jan 20241.07841.08311.07731.07841.0784-
01 Jan 20241.07771.07951.07221.07771.0777-
29 Dec 20231.07751.07871.07451.07751.0775-
28 Dec 20231.07951.07971.07701.07951.0795-
27 Dec 20231.07821.08111.07691.07821.0782-
26 Dec 20231.07941.07931.07641.07941.0794-
25 Dec 20231.07841.08511.06681.07841.0784-
22 Dec 20231.07971.08121.07771.07971.0797-
21 Dec 20231.07761.08061.07591.07761.0776-
20 Dec 20231.07851.07991.07441.07821.0782-
19 Dec 20231.07881.08041.07761.07881.0788-
18 Dec 20231.07871.07981.07501.07871.0787-
15 Dec 20231.07871.08161.07741.07871.0787-
14 Dec 20231.07661.08151.07471.07661.0766-
13 Dec 20231.06971.07661.06881.06971.0697-
12 Dec 20231.07221.07281.06851.07221.0722-
11 Dec 20231.07431.07401.07101.07431.0743-
08 Dec 20231.07011.07521.06611.07011.0701-
07 Dec 20231.06691.07051.06341.06691.0669-
06 Dec 20231.06851.06961.06601.06851.0685-
05 Dec 20231.07331.07401.06731.07331.0733-
04 Dec 20231.07511.07661.07211.07511.0751-
01 Dec 20231.07301.07541.06941.07301.0730-
30 Nov 20231.07491.07671.07021.07491.0749-
29 Nov 20231.08301.08321.07151.08301.0830-
28 Nov 20231.08351.08611.08221.08351.0835-
27 Nov 20231.08281.08541.08111.08281.0828-
24 Nov 20231.08461.08511.08121.08461.0846-
23 Nov 20231.08661.08651.08201.08661.0866-
22 Nov 20231.08311.08761.08211.08311.0831-
21 Nov 20231.08621.08691.08081.08621.0862-
20 Nov 20231.08621.08861.08401.08621.0862-
17 Nov 20231.08441.08811.08321.08441.0844-
16 Nov 20231.08001.08441.07831.08001.0800-
15 Nov 20231.08231.08231.07741.08231.0823-
14 Nov 20231.08441.08661.07821.08441.0844-
13 Nov 20231.07981.08431.07811.07981.0798-
10 Nov 20231.08021.08031.07471.08021.0802-
09 Nov 20231.08271.08431.07821.08271.0827-
08 Nov 20231.08351.08591.08231.08351.0835-
07 Nov 20231.08841.08901.08201.08841.0884-
06 Nov 20231.08661.08901.08511.08661.0866-
03 Nov 20231.09021.09191.08531.09021.0902-
02 Nov 20231.09231.09341.08971.09231.0923-
01 Nov 20231.09121.09211.08411.09121.0912-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...