Australia markets close in 58 minutes

AUD/USD (AUDUSD=X)

CCY - CCY Delayed price. Currency in USD
Add to watchlist
0.6812-0.0004 (-0.0613%)
As of 04:13AM GMT. Market open.
Time period:
02 Dec 2021 - 02 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 20220.68170.68200.67960.68120.6812-
01 Dec 2022------
30 Nov 20220.66840.67400.66760.66840.6684-
29 Nov 20220.66520.67490.66410.66520.6652-
28 Nov 20220.67120.67240.66660.67120.6712-
25 Nov 20220.67660.67820.67210.67660.6766-
24 Nov 20220.67440.67790.67330.67440.6744-
23 Nov 20220.66500.67230.66350.66500.6650-
22 Nov 20220.66080.66510.66050.66080.6608-
21 Nov 20220.66820.66840.65860.66820.6682-
18 Nov 20220.66890.67300.66620.66890.6689-
17 Nov 20220.67390.67510.66350.67390.6739-
16 Nov 20220.67690.67940.67310.67690.6769-
15 Nov 20220.66920.67930.66870.66920.6692-
14 Nov 20220.66990.67160.66640.66990.6699-
11 Nov 20220.66070.67030.65800.66070.6607-
10 Nov 20220.64340.65970.63890.64340.6434-
09 Nov 20220.65090.65200.64330.65090.6509-
08 Nov 20220.64750.65500.64450.64750.6475-
07 Nov 20220.64390.64890.64080.64390.6439-
04 Nov 20220.62890.64750.62860.62890.6289-
03 Nov 20220.63390.63720.62750.63390.6339-
02 Nov 20220.63970.64310.63870.63970.6397-
01 Nov 20220.64100.64640.63840.64100.6410-
31 Oct 20220.64010.64300.63690.64010.6401-
27 Oct 20220.64510.64800.63920.64510.6451-
26 Oct 20220.64930.65240.64280.64930.6493-
25 Oct 20220.63860.65110.63740.63860.6386-
24 Oct 20220.63300.64110.63050.63300.6330-
23 Oct 20220.63720.63720.62750.63720.6372-
20 Oct 20220.62750.63680.62130.62750.6275-
19 Oct 20220.62640.63540.62290.62640.6264-
18 Oct 20220.63160.63270.62710.63160.6316-
17 Oct 20220.62990.63400.62690.62990.6299-
16 Oct 20220.62240.63110.62120.62240.6224-
13 Oct 20220.63010.63470.62160.63010.6301-
12 Oct 20220.62770.62990.61760.62770.6277-
11 Oct 20220.62660.62890.62400.62660.6266-
10 Oct 20220.62950.63290.62480.62950.6295-
09 Oct 20220.73620.73650.62770.63700.6370-
06 Oct 20220.64140.64340.63750.64140.6414-
05 Oct 20220.65130.65410.63920.65130.6513-
04 Oct 20220.65140.65250.64170.65140.6514-
03 Oct 20220.65020.65450.64520.65020.6502-
02 Oct 20220.64210.65170.64130.64210.6421-
29 Sept 20220.65130.65200.64280.65130.6513-
28 Sept 20220.65050.65090.64370.65050.6505-
27 Sept 20220.64380.65120.63660.64380.6438-
26 Sept 20220.64760.65120.64420.64760.6476-
25 Sept 20220.65310.65370.64580.65310.6531-
22 Sept 20220.66450.66550.65370.66450.6645-
21 Sept 20220.66100.66710.65750.66100.6610-
20 Sept 20220.66940.67040.66560.66940.6694-
19 Sept 20220.67340.67470.66850.67340.6734-
18 Sept 20220.67270.67310.66730.67270.6727-
15 Sept 20220.66870.67270.66700.66870.6687-
14 Sept 20220.67520.67700.67060.67520.6752-
13 Sept 20220.67430.67600.67060.67430.6743-
12 Sept 20220.68940.69180.67620.68940.6894-
11 Sept 20220.68470.68890.68250.68470.6847-
08 Sept 20220.67660.68770.67640.67660.6766-
07 Sept 20220.67510.67640.67140.67510.6751-
06 Sept 20220.67300.67360.67000.67300.6730-
05 Sept 20220.68140.68350.67330.68140.6814-
04 Sept 20220.67900.68040.67740.67900.6790-
01 Sept 20220.67950.68540.67810.67950.6795-
31 Aug 20220.68290.68440.67720.68290.6829-
30 Aug 20220.68570.69040.68430.68570.6857-
29 Aug 20220.69080.69580.68600.69080.6908-
28 Aug 20220.68670.69270.68420.68670.6867-
25 Aug 20220.69640.70060.69150.69640.6964-
24 Aug 20220.69080.69930.69030.69080.6908-
23 Aug 20220.69230.69540.68800.69230.6923-
22 Aug 20220.68790.69620.68570.68790.6879-
21 Aug 20220.68770.69240.68630.68770.6877-
18 Aug 20220.69110.69200.68600.69110.6911-
17 Aug 20220.69300.69710.69000.69300.6930-
16 Aug 20220.70190.70260.69120.70190.7019-
15 Aug 20220.70200.70410.69920.70200.7020-
14 Aug 20220.71170.71240.70120.71170.7117-
11 Aug 20220.71030.71290.70860.71030.7103-
10 Aug 20220.70780.71360.70640.70780.7078-
09 Aug 20220.69570.71030.69480.69570.6957-
08 Aug 20220.69880.69950.69660.69880.6988-
07 Aug 20220.69030.70080.68990.69030.6903-
04 Aug 20220.69590.69750.68720.69590.6959-
03 Aug 20220.69390.69910.69360.69390.6939-
02 Aug 20220.68900.69450.68870.68900.6890-
01 Aug 20220.70240.70310.69150.70240.7024-
31 July 20220.69710.70470.69710.69710.6971-
28 July 20220.70010.70310.69140.70010.7001-
27 July 20220.69950.70160.69570.69950.6995-
26 July 20220.69470.69590.69160.69470.6947-
25 July 20220.69510.69830.69230.69510.6951-
24 July 20220.69050.69650.68840.69050.6905-
21 July 20220.69230.69750.68960.69230.6923-
20 July 20220.68870.69180.68600.68870.6887-
19 July 20220.68980.69300.68840.68980.6898-
18 July 20220.68100.69080.68030.68100.6810-
17 July 20220.68150.68540.67950.68150.6815-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...