Australia markets close in 2 hours 2 minutes

AUD/NZD (AUDNZD=X)

CCY - CCY Delayed price. Currency in NZD
Add to watchlist
1.0675-0.0014 (-0.1272%)
As of 03:10AM GMT. Market open.
Time period:
02 Dec 2021 - 02 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 20221.06861.06951.06701.06751.0675-
01 Dec 2022------
30 Nov 20221.07851.07961.07501.07851.0785-
29 Nov 20221.07911.08171.07681.07911.0791-
28 Nov 20221.07961.08011.07461.07941.0794-
25 Nov 20221.08081.08191.07881.08081.0808-
24 Nov 20221.07841.08091.07571.07841.0784-
23 Nov 20221.08001.08181.07461.08001.0800-
22 Nov 20221.08351.08351.07741.08351.0835-
21 Nov 20221.08331.08511.08071.08331.0833-
18 Nov 20221.09131.09141.08301.09131.0913-
17 Nov 20221.09581.09801.09201.09581.0958-
16 Nov 20221.09791.09901.09441.09791.0979-
15 Nov 20221.09881.09971.09441.09881.0988-
14 Nov 20221.09711.10041.09501.09711.0971-
11 Nov 20221.09781.10441.09601.09781.0978-
10 Nov 20221.09251.09681.07891.09251.0925-
09 Nov 20221.09141.09691.09091.09141.0914-
08 Nov 20221.08991.09261.08821.08991.0899-
07 Nov 20221.09241.09351.08931.09241.0924-
04 Nov 20221.09021.09561.08861.09021.0902-
03 Nov 20221.09031.09341.08871.09031.0903-
02 Nov 20221.09381.09481.08801.09381.0938-
01 Nov 20221.10001.10161.09321.10001.1000-
31 Oct 20221.10321.10541.09971.10321.1032-
27 Oct 20221.10691.10801.10141.10691.1069-
26 Oct 20221.11181.11281.10691.11181.1118-
25 Oct 20221.11191.11751.11041.11191.1119-
24 Oct 20221.10941.11201.10581.10941.1094-
23 Oct 20221.10531.11001.10151.10531.1053-
20 Oct 20221.10671.10971.10551.10671.1067-
19 Oct 20221.10611.10861.10471.10611.1061-
18 Oct 20221.10921.10961.10541.10921.1092-
17 Oct 20221.11331.11331.10621.11331.1133-
16 Oct 20221.11521.11871.11391.11521.1152-
13 Oct 20221.11691.11871.11451.11691.1169-
12 Oct 20221.11851.12041.11551.11851.1185-
11 Oct 20221.12201.12301.11741.12201.1220-
10 Oct 20221.12961.13071.11941.12961.1296-
09 Oct 20221.13431.13421.12671.13431.1343-
06 Oct 20221.13311.13651.13151.13311.1331-
05 Oct 20221.12751.13481.12451.12751.1275-
04 Oct 20221.13541.13591.12421.13541.1354-
03 Oct 20221.13681.14181.13041.13681.1368-
02 Oct 20221.14161.14311.13601.14161.1416-
29 Sept 20221.13391.14141.13321.13391.1339-
28 Sept 20221.13751.14111.13611.13751.1375-
27 Sept 20221.14261.14851.13771.14261.1426-
26 Sept 20221.14171.14321.13681.14171.1417-
25 Sept 20221.13761.14121.13331.13761.1376-
22 Sept 20221.13621.13721.13221.13621.1362-
21 Sept 20221.13401.13641.13101.13401.1340-
20 Sept 20221.13411.13501.13101.13411.1341-
19 Sept 20221.12851.13631.12821.12851.1285-
18 Sept 20221.12171.12781.12121.12171.1217-
15 Sept 20221.12251.12541.12011.12251.1225-
14 Sept 20221.12211.12571.12121.12211.1221-
13 Sept 20221.12281.12341.11991.12281.1228-
12 Sept 20221.12151.12571.11891.12151.1215-
11 Sept 20221.11991.12081.11751.11991.1199-
08 Sept 20221.11441.12041.11411.11441.1144-
07 Sept 20221.11371.11511.11061.11371.1137-
06 Sept 20221.11551.11781.11411.11551.1155-
05 Sept 20221.11571.11641.11221.11571.1157-
04 Sept 20221.11561.11601.11261.11561.1156-
01 Sept 20221.11681.12081.11461.11681.1168-
31 Aug 20221.11741.12081.11531.11741.1174-
30 Aug 20221.11821.12191.11641.11821.1182-
29 Aug 20221.12121.12481.11931.12121.1212-
28 Aug 20221.12251.12381.11991.12251.1225-
25 Aug 20221.11941.12531.11941.11941.1194-
24 Aug 20221.11731.12011.11671.11731.1173-
23 Aug 20221.11431.11711.10691.11431.1143-
22 Aug 20221.11371.11511.11171.11371.1137-
21 Aug 20221.11341.11491.10851.11341.1134-
18 Aug 20221.10681.11241.10521.10681.1068-
17 Aug 20221.10421.10731.10251.10421.1042-
16 Aug 20221.10671.10691.09831.10671.1067-
15 Aug 20221.10321.10801.10141.10321.1032-
14 Aug 20221.10341.10601.10151.10341.1034-
11 Aug 20221.10391.10451.10011.10391.1039-
10 Aug 20221.10571.10661.10291.10571.1057-
09 Aug 20221.10651.10741.10181.10651.1065-
08 Aug 20221.11101.11221.10811.11101.1110-
07 Aug 20221.10611.11251.10571.10611.1061-
04 Aug 20221.10521.10791.10271.10521.1052-
03 Aug 20221.10691.10741.10461.10691.1069-
02 Aug 20221.10741.11031.10571.10741.1074-
01 Aug 20221.10931.10921.09991.10931.1093-
31 July 20221.11011.11261.10711.11011.1101-
28 July 20221.11151.11341.10891.11151.1115-
27 July 20221.11731.11781.10961.11731.1173-
26 July 20221.11301.11651.10931.11301.1130-
25 July 20221.11061.11411.10981.11061.1106-
24 July 20221.10761.11121.10631.10761.1076-
21 July 20221.10861.11091.10541.10861.1086-
20 July 20221.10631.11041.10541.10631.1063-
19 July 20221.10631.10681.10281.10631.1063-
18 July 20221.10671.10971.10531.10671.1067-
17 July 20221.10071.10811.09841.10071.1007-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...