News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

AUD/USD (AUDUSD=X)

CCY - CCY Delayed price. Currency in USD

Add to watchlist

0.7368-0.0018 (-0.24%)

At close: 10:28PM BST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
23 July 2021	0.7382	0.7392	0.7358	0.7380	0.7380	-
22 July 2021	0.7352	0.7397	0.7343	0.7353	0.7353	-
21 July 2021	0.7339	0.7360	0.7290	0.7339	0.7339	-
20 July 2021	0.7338	0.7356	0.7301	0.7339	0.7339	-
19 July 2021	0.7389	0.7392	0.7330	0.7391	0.7391	-
16 July 2021	0.7425	0.7444	0.7400	0.7423	0.7423	-
15 July 2021	0.7481	0.7486	0.7434	0.7480	0.7480	-
14 July 2021	0.7438	0.7486	0.7434	0.7442	0.7442	-
13 July 2021	0.7481	0.7505	0.7428	0.7481	0.7481	-
12 July 2021	0.7493	0.7497	0.7450	0.7490	0.7490	-
09 July 2021	0.7437	0.7487	0.7410	0.7433	0.7433	-
08 July 2021	0.7483	0.7485	0.7418	0.7484	0.7484	-
07 July 2021	0.7491	0.7534	0.7465	0.7495	0.7495	-
06 July 2021	0.7540	0.7599	0.7489	0.7543	0.7543	-
05 July 2021	0.7517	0.7540	0.7509	0.7519	0.7519	-
02 July 2021	0.7467	0.7501	0.7449	0.7466	0.7466	-
01 July 2021	0.7495	0.7510	0.7464	0.7498	0.7498	-
30 June 2021	0.7514	0.7529	0.7493	0.7514	0.7514	-
29 June 2021	0.7568	0.7571	0.7509	0.7568	0.7568	-
28 June 2021	0.7595	0.7604	0.7556	0.7595	0.7595	-
25 June 2021	0.7581	0.7619	0.7581	0.7582	0.7582	-
24 June 2021	0.7575	0.7593	0.7568	0.7574	0.7574	-
23 June 2021	0.7555	0.7600	0.7538	0.7555	0.7555	-
22 June 2021	0.7533	0.7534	0.7496	0.7535	0.7535	-
21 June 2021	0.7502	0.7537	0.7480	0.7504	0.7504	-
18 June 2021	0.7556	0.7562	0.7479	0.7557	0.7557	-
17 June 2021	0.7613	0.7639	0.7553	0.7617	0.7617	-
16 June 2021	0.7686	0.7716	0.7685	0.7686	0.7686	-
15 June 2021	0.7713	0.7719	0.7675	0.7712	0.7712	-
14 June 2021	0.7710	0.7727	0.7694	0.7709	0.7709	-
11 June 2021	0.7747	0.7775	0.7691	0.7748	0.7748	-
10 June 2021	0.7729	0.7765	0.7723	0.7729	0.7729	-
09 June 2021	0.7737	0.7764	0.7727	0.7737	0.7737	-
08 June 2021	0.7757	0.7765	0.7733	0.7756	0.7756	-
07 June 2021	0.7740	0.7768	0.7727	0.7744	0.7744	-
04 June 2021	0.7665	0.7746	0.7652	0.7666	0.7666	-
03 June 2021	0.7746	0.7755	0.7650	0.7744	0.7744	-
02 June 2021	0.7756	0.7772	0.7717	0.7756	0.7756	-
01 June 2021	0.7744	0.7770	0.7731	0.7743	0.7743	-
31 May 2021	0.7709	0.7744	0.7702	0.7710	0.7710	-
28 May 2021	0.7742	0.7749	0.7678	0.7743	0.7743	-
27 May 2021	0.7740	0.7758	0.7723	0.7740	0.7740	-
26 May 2021	0.7751	0.7798	0.7731	0.7753	0.7753	-
25 May 2021	0.7751	0.7776	0.7737	0.7751	0.7751	-
24 May 2021	0.7726	0.7755	0.7711	0.7730	0.7730	-
21 May 2021	0.7771	0.7783	0.7730	0.7770	0.7770	-
20 May 2021	0.7722	0.7784	0.7719	0.7720	0.7720	-
19 May 2021	0.7789	0.7797	0.7733	0.7790	0.7790	-
18 May 2021	0.7773	0.7814	0.7769	0.7774	0.7774	-
17 May 2021	0.7777	0.7777	0.7732	0.7779	0.7779	-
14 May 2021	0.7724	0.7782	0.7714	0.7726	0.7726	-
13 May 2021	0.7731	0.7747	0.7690	0.7732	0.7732	-
12 May 2021	0.7840	0.7844	0.7734	0.7838	0.7838	-
11 May 2021	0.7842	0.7856	0.7821	0.7839	0.7839	-
10 May 2021	0.7856	0.7894	0.7839	0.7859	0.7859	-
07 May 2021	0.7786	0.7863	0.7762	0.7787	0.7787	-
06 May 2021	0.7753	0.7777	0.7702	0.7751	0.7751	-
05 May 2021	0.7715	0.7754	0.7706	0.7714	0.7714	-
04 May 2021	0.7762	0.7763	0.7677	0.7759	0.7759	-
03 May 2021	0.7719	0.7767	0.7708	0.7723	0.7723	-
30 Apr 2021	0.7778	0.7785	0.7706	0.7778	0.7778	-
29 Apr 2021	0.7802	0.7818	0.7753	0.7801	0.7801	-
28 Apr 2021	0.7766	0.7776	0.7728	0.7770	0.7770	-
27 Apr 2021	0.7796	0.7804	0.7764	0.7800	0.7800	-
26 Apr 2021	0.7744	0.7817	0.7744	0.7743	0.7743	-
23 Apr 2021	0.7709	0.7746	0.7701	0.7705	0.7705	-
22 Apr 2021	0.7754	0.7765	0.7711	0.7754	0.7754	-
21 Apr 2021	0.7722	0.7763	0.7702	0.7724	0.7724	-
20 Apr 2021	0.7765	0.7816	0.7730	0.7767	0.7767	-
19 Apr 2021	0.7714	0.7787	0.7707	0.7714	0.7714	-
16 Apr 2021	0.7752	0.7760	0.7726	0.7752	0.7752	-
15 Apr 2021	0.7727	0.7761	0.7706	0.7725	0.7725	-
14 Apr 2021	0.7646	0.7734	0.7636	0.7647	0.7647	-
13 Apr 2021	0.7627	0.7651	0.7595	0.7628	0.7628	-
12 Apr 2021	0.7622	0.7638	0.7596	0.7626	0.7626	-
09 Apr 2021	0.7656	0.7664	0.7589	0.7659	0.7659	-
08 Apr 2021	0.7612	0.7649	0.7604	0.7614	0.7614	-
07 Apr 2021	0.7667	0.7678	0.7613	0.7667	0.7667	-
06 Apr 2021	0.7658	0.7663	0.7607	0.7659	0.7659	-
05 Apr 2021	0.7619	0.7662	0.7599	0.7621	0.7621	-
02 Apr 2021	0.7618	0.7640	0.7600	0.7619	0.7619	-
01 Apr 2021	0.7594	0.7611	0.7533	0.7594	0.7594	-
31 Mar 2021	0.7608	0.7638	0.7589	0.7609	0.7609	-
30 Mar 2021	0.7640	0.7663	0.7597	0.7641	0.7641	-
29 Mar 2021	0.7638	0.7655	0.7616	0.7637	0.7637	-
26 Mar 2021	0.7595	0.7637	0.7588	0.7594	0.7594	-
25 Mar 2021	0.7592	0.7615	0.7565	0.7591	0.7591	-
24 Mar 2021	0.7609	0.7630	0.7584	0.7605	0.7605	-
23 Mar 2021	0.7746	0.7747	0.7656	0.7746	0.7746	-
22 Mar 2021	0.7723	0.7755	0.7705	0.7723	0.7723	-
19 Mar 2021	0.7753	0.7771	0.7719	0.7754	0.7754	-
18 Mar 2021	0.7811	0.7849	0.7762	0.7813	0.7813	-
17 Mar 2021	0.7747	0.7747	0.7706	0.7746	0.7746	-
16 Mar 2021	0.7750	0.7757	0.7714	0.7750	0.7750	-
15 Mar 2021	0.7763	0.7776	0.7707	0.7763	0.7763	-
12 Mar 2021	0.7785	0.7801	0.7727	0.7788	0.7788	-
11 Mar 2021	0.7731	0.7784	0.7724	0.7732	0.7732	-
10 Mar 2021	0.7716	0.7744	0.7670	0.7718	0.7718	-
09 Mar 2021	0.7657	0.7719	0.7622	0.7657	0.7657	-
08 Mar 2021	0.7707	0.7715	0.7637	0.7709	0.7709	-
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS7,670.90+12.00(+0.16%)

ASX 2007,394.40+8.00(+0.11%)

AUD/USD0.7368-0.0018(-0.24%)

OIL72.17+0.26(+0.36%)

GOLD1,802.10-3.30(-0.18%)

BTC-AUD45,994.07+1,683.65(+3.80%)

News that makes you smarter and richer... For free.

AUD/USD (AUDUSD=X)

ALL ORDS
7,670.90
+12.00(+0.16%)

ASX 200
7,394.40
+8.00(+0.11%)

AUD/USD
0.7368
-0.0018(-0.24%)

OIL
72.17
+0.26(+0.36%)

GOLD
1,802.10
-3.30(-0.18%)

BTC-AUD
45,994.07
+1,683.65(+3.80%)