AUDUSD=X - AUD/USD

CCY - CCY Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Jul 20200.69250.69290.69230.69250.6925-
02 Jul 20200.69140.69500.69040.69130.6913-
01 Jul 20200.69010.69440.68790.69020.6902-
30 Jun 20200.68700.69110.68340.68720.6872-
29 Jun 20200.68620.68900.68420.68620.6862-
26 Jun 20200.68880.68980.68420.68880.6888-
25 Jun 20200.68590.68900.68480.68570.6857-
24 Jun 20200.69440.69640.68660.69400.6940-
23 Jun 20200.69290.69750.68640.69320.6932-
22 Jun 20200.68220.69110.68200.68230.6823-
19 Jun 20200.68570.69110.68420.68570.6857-
18 Jun 20200.68770.69030.68390.68760.6876-
17 Jun 20200.68950.69210.68530.68950.6895-
16 Jun 20200.69610.69720.68380.69580.6958-
15 Jun 20200.68290.68690.67800.68250.6825-
12 Jun 20200.68300.69110.68010.68310.6831-
11 Jun 20200.69680.69960.68810.69680.6968-
10 Jun 20200.69400.70210.69330.69430.6943-
09 Jun 20200.70230.70410.69000.70240.7024-
08 Jun 20200.69930.70040.69630.70020.7002-
05 Jun 20200.69420.70130.69320.69400.6940-
04 Jun 20200.69290.69880.68840.69290.6929-
03 Jun 20200.69150.69830.68580.69140.6914-
02 Jun 20200.67880.68930.67760.67860.6786-
01 Jun 20200.66590.67870.66590.66600.6660-
29 May 20200.66340.66840.66210.66330.6633-
28 May 20200.66200.66680.65890.66210.6621-
27 May 20200.66470.66800.65730.66470.6647-
26 May 20200.65490.66590.65440.65470.6547-
25 May 20200.65480.65500.65210.65460.6546-
22 May 20200.65690.65740.65080.65670.6567-
21 May 20200.65890.65980.65490.65920.6592-
20 May 20200.65430.66160.65280.65400.6540-
19 May 20200.65240.65710.65110.65260.6526-
18 May 20200.64270.65170.64210.64260.6426-
15 May 20200.64710.64740.64040.64710.6471-
14 May 20200.64510.64600.64050.64550.6455-
13 May 20200.64570.65220.64540.64550.6455-
12 May 20200.64860.65360.64330.64850.6485-
11 May 20200.65350.65610.64650.65370.6537-
08 May 20200.65040.65480.65000.65030.6503-
07 May 20200.63990.65000.63960.63910.6391-
06 May 20200.64330.64530.64080.64360.6436-
05 May 20200.64280.64740.64180.64260.6426-
04 May 20200.63810.64320.63730.63770.6377-
01 May 20200.64960.64960.64190.64950.6495-
30 Apr 20200.65550.65700.64920.65550.6555-
29 Apr 20200.65030.65470.65010.65030.6503-
28 Apr 20200.64530.65130.64350.64490.6449-
27 Apr 20200.63970.64710.63950.63980.6398-
24 Apr 20200.63780.63840.63390.63770.6377-
23 Apr 20200.62980.64050.62890.62990.6299-
22 Apr 20200.62970.63530.62820.62940.6294-
21 Apr 20200.63470.63470.62550.63460.6346-
20 Apr 20200.63400.63930.63370.63400.6340-
17 Apr 20200.63620.63820.63170.63590.6359-
16 Apr 20200.63090.63320.62660.63090.6309-
15 Apr 20200.64340.64350.62850.64340.6434-
14 Apr 20200.63980.64330.63770.64010.6401-
13 Apr 20200.63390.63850.63320.63350.6335-
10 Apr 20200.63350.63700.63150.63330.6333-
09 Apr 20200.62350.63130.61970.62350.6235-
08 Apr 20200.61540.62370.61170.61520.6152-
07 Apr 20200.61180.62080.60980.61180.6118-
06 Apr 20200.59960.61060.59920.59950.5995-
03 Apr 20200.60690.60760.59820.60630.6063-
02 Apr 20200.60880.61190.60120.60910.6091-
01 Apr 20200.61400.61460.60410.61370.6137-
31 Mar 20200.61640.62100.60820.61690.6169-
30 Mar 20200.61720.61820.61170.61810.6181-
27 Mar 20200.60750.61310.60250.60790.6079-
26 Mar 20200.59040.60650.58720.59080.5908-
25 Mar 20200.59680.60700.59350.59760.5976-
24 Mar 20200.58760.59740.58690.58770.5877-
23 Mar 20200.57550.58400.57020.57530.5753-
20 Mar 20200.57460.59790.57120.57430.5743-
19 Mar 20200.57990.59620.55200.58100.5810-
18 Mar 20200.59880.60270.58180.59920.5992-
17 Mar 20200.61040.61480.59610.60990.6099-
16 Mar 20200.61790.61890.60810.61780.6178-
13 Mar 20200.62820.63230.61540.62740.6274-
12 Mar 20200.64780.64810.62700.64790.6479-
11 Mar 20200.64960.65390.64900.64990.6499-
10 Mar 20200.66010.66050.64740.65980.6598-
09 Mar 20200.66140.66840.63360.66140.6614-
06 Mar 20200.66180.66580.65860.66160.6616-
05 Mar 20200.66260.66370.65860.66270.6627-
04 Mar 20200.65860.66290.65860.65820.6582-
03 Mar 20200.65460.66450.65100.65480.6548-
02 Mar 20200.65150.65690.64890.65160.6516-
28 Feb 20200.65810.65850.64430.65800.6580-
27 Feb 20200.65490.65920.65460.65470.6547-
26 Feb 20200.66040.66060.65530.66050.6605-
25 Feb 20200.66110.66240.65870.66120.6612-
24 Feb 20200.66060.66210.65880.66070.6607-
21 Feb 20200.66130.66400.65870.66140.6614-
20 Feb 20200.66810.66920.66110.66840.6684-
19 Feb 20200.66950.67070.66660.66960.6696-
18 Feb 20200.67100.67100.66750.67120.6712-
17 Feb 20200.67250.67340.67140.67260.6726-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...