Mail

AUDUSD=X - AUD/USD

CCY - CCY Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Jul 2020	0.6925	0.6929	0.6923	0.6925	0.6925	-
02 Jul 2020	0.6914	0.6950	0.6904	0.6913	0.6913	-
01 Jul 2020	0.6901	0.6944	0.6879	0.6902	0.6902	-
30 Jun 2020	0.6870	0.6911	0.6834	0.6872	0.6872	-
29 Jun 2020	0.6862	0.6890	0.6842	0.6862	0.6862	-
26 Jun 2020	0.6888	0.6898	0.6842	0.6888	0.6888	-
25 Jun 2020	0.6859	0.6890	0.6848	0.6857	0.6857	-
24 Jun 2020	0.6944	0.6964	0.6866	0.6940	0.6940	-
23 Jun 2020	0.6929	0.6975	0.6864	0.6932	0.6932	-
22 Jun 2020	0.6822	0.6911	0.6820	0.6823	0.6823	-
19 Jun 2020	0.6857	0.6911	0.6842	0.6857	0.6857	-
18 Jun 2020	0.6877	0.6903	0.6839	0.6876	0.6876	-
17 Jun 2020	0.6895	0.6921	0.6853	0.6895	0.6895	-
16 Jun 2020	0.6961	0.6972	0.6838	0.6958	0.6958	-
15 Jun 2020	0.6829	0.6869	0.6780	0.6825	0.6825	-
12 Jun 2020	0.6830	0.6911	0.6801	0.6831	0.6831	-
11 Jun 2020	0.6968	0.6996	0.6881	0.6968	0.6968	-
10 Jun 2020	0.6940	0.7021	0.6933	0.6943	0.6943	-
09 Jun 2020	0.7023	0.7041	0.6900	0.7024	0.7024	-
08 Jun 2020	0.6993	0.7004	0.6963	0.7002	0.7002	-
05 Jun 2020	0.6942	0.7013	0.6932	0.6940	0.6940	-
04 Jun 2020	0.6929	0.6988	0.6884	0.6929	0.6929	-
03 Jun 2020	0.6915	0.6983	0.6858	0.6914	0.6914	-
02 Jun 2020	0.6788	0.6893	0.6776	0.6786	0.6786	-
01 Jun 2020	0.6659	0.6787	0.6659	0.6660	0.6660	-
29 May 2020	0.6634	0.6684	0.6621	0.6633	0.6633	-
28 May 2020	0.6620	0.6668	0.6589	0.6621	0.6621	-
27 May 2020	0.6647	0.6680	0.6573	0.6647	0.6647	-
26 May 2020	0.6549	0.6659	0.6544	0.6547	0.6547	-
25 May 2020	0.6548	0.6550	0.6521	0.6546	0.6546	-
22 May 2020	0.6569	0.6574	0.6508	0.6567	0.6567	-
21 May 2020	0.6589	0.6598	0.6549	0.6592	0.6592	-
20 May 2020	0.6543	0.6616	0.6528	0.6540	0.6540	-
19 May 2020	0.6524	0.6571	0.6511	0.6526	0.6526	-
18 May 2020	0.6427	0.6517	0.6421	0.6426	0.6426	-
15 May 2020	0.6471	0.6474	0.6404	0.6471	0.6471	-
14 May 2020	0.6451	0.6460	0.6405	0.6455	0.6455	-
13 May 2020	0.6457	0.6522	0.6454	0.6455	0.6455	-
12 May 2020	0.6486	0.6536	0.6433	0.6485	0.6485	-
11 May 2020	0.6535	0.6561	0.6465	0.6537	0.6537	-
08 May 2020	0.6504	0.6548	0.6500	0.6503	0.6503	-
07 May 2020	0.6399	0.6500	0.6396	0.6391	0.6391	-
06 May 2020	0.6433	0.6453	0.6408	0.6436	0.6436	-
05 May 2020	0.6428	0.6474	0.6418	0.6426	0.6426	-
04 May 2020	0.6381	0.6432	0.6373	0.6377	0.6377	-
01 May 2020	0.6496	0.6496	0.6419	0.6495	0.6495	-
30 Apr 2020	0.6555	0.6570	0.6492	0.6555	0.6555	-
29 Apr 2020	0.6503	0.6547	0.6501	0.6503	0.6503	-
28 Apr 2020	0.6453	0.6513	0.6435	0.6449	0.6449	-
27 Apr 2020	0.6397	0.6471	0.6395	0.6398	0.6398	-
24 Apr 2020	0.6378	0.6384	0.6339	0.6377	0.6377	-
23 Apr 2020	0.6298	0.6405	0.6289	0.6299	0.6299	-
22 Apr 2020	0.6297	0.6353	0.6282	0.6294	0.6294	-
21 Apr 2020	0.6347	0.6347	0.6255	0.6346	0.6346	-
20 Apr 2020	0.6340	0.6393	0.6337	0.6340	0.6340	-
17 Apr 2020	0.6362	0.6382	0.6317	0.6359	0.6359	-
16 Apr 2020	0.6309	0.6332	0.6266	0.6309	0.6309	-
15 Apr 2020	0.6434	0.6435	0.6285	0.6434	0.6434	-
14 Apr 2020	0.6398	0.6433	0.6377	0.6401	0.6401	-
13 Apr 2020	0.6339	0.6385	0.6332	0.6335	0.6335	-
10 Apr 2020	0.6335	0.6370	0.6315	0.6333	0.6333	-
09 Apr 2020	0.6235	0.6313	0.6197	0.6235	0.6235	-
08 Apr 2020	0.6154	0.6237	0.6117	0.6152	0.6152	-
07 Apr 2020	0.6118	0.6208	0.6098	0.6118	0.6118	-
06 Apr 2020	0.5996	0.6106	0.5992	0.5995	0.5995	-
03 Apr 2020	0.6069	0.6076	0.5982	0.6063	0.6063	-
02 Apr 2020	0.6088	0.6119	0.6012	0.6091	0.6091	-
01 Apr 2020	0.6140	0.6146	0.6041	0.6137	0.6137	-
31 Mar 2020	0.6164	0.6210	0.6082	0.6169	0.6169	-
30 Mar 2020	0.6172	0.6182	0.6117	0.6181	0.6181	-
27 Mar 2020	0.6075	0.6131	0.6025	0.6079	0.6079	-
26 Mar 2020	0.5904	0.6065	0.5872	0.5908	0.5908	-
25 Mar 2020	0.5968	0.6070	0.5935	0.5976	0.5976	-
24 Mar 2020	0.5876	0.5974	0.5869	0.5877	0.5877	-
23 Mar 2020	0.5755	0.5840	0.5702	0.5753	0.5753	-
20 Mar 2020	0.5746	0.5979	0.5712	0.5743	0.5743	-
19 Mar 2020	0.5799	0.5962	0.5520	0.5810	0.5810	-
18 Mar 2020	0.5988	0.6027	0.5818	0.5992	0.5992	-
17 Mar 2020	0.6104	0.6148	0.5961	0.6099	0.6099	-
16 Mar 2020	0.6179	0.6189	0.6081	0.6178	0.6178	-
13 Mar 2020	0.6282	0.6323	0.6154	0.6274	0.6274	-
12 Mar 2020	0.6478	0.6481	0.6270	0.6479	0.6479	-
11 Mar 2020	0.6496	0.6539	0.6490	0.6499	0.6499	-
10 Mar 2020	0.6601	0.6605	0.6474	0.6598	0.6598	-
09 Mar 2020	0.6614	0.6684	0.6336	0.6614	0.6614	-
06 Mar 2020	0.6618	0.6658	0.6586	0.6616	0.6616	-
05 Mar 2020	0.6626	0.6637	0.6586	0.6627	0.6627	-
04 Mar 2020	0.6586	0.6629	0.6586	0.6582	0.6582	-
03 Mar 2020	0.6546	0.6645	0.6510	0.6548	0.6548	-
02 Mar 2020	0.6515	0.6569	0.6489	0.6516	0.6516	-
28 Feb 2020	0.6581	0.6585	0.6443	0.6580	0.6580	-
27 Feb 2020	0.6549	0.6592	0.6546	0.6547	0.6547	-
26 Feb 2020	0.6604	0.6606	0.6553	0.6605	0.6605	-
25 Feb 2020	0.6611	0.6624	0.6587	0.6612	0.6612	-
24 Feb 2020	0.6606	0.6621	0.6588	0.6607	0.6607	-
21 Feb 2020	0.6613	0.6640	0.6587	0.6614	0.6614	-
20 Feb 2020	0.6681	0.6692	0.6611	0.6684	0.6684	-
19 Feb 2020	0.6695	0.6707	0.6666	0.6696	0.6696	-
18 Feb 2020	0.6710	0.6710	0.6675	0.6712	0.6712	-
17 Feb 2020	0.6725	0.6734	0.6714	0.6726	0.6726	-
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...