Australia markets closed

AUD/USD (AUDUSD=X)

CCY - CCY Delayed price. Currency in USD
Add to watchlist
0.6493-0.0012 (-0.1818%)
As of 06:57AM BST. Market open.
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Oct 20220.65050.65280.64750.64930.6493-
04 Oct 20220.65020.65450.64520.65020.6502-
03 Oct 20220.64210.65170.64130.64210.6421-
30 Sept 20220.65130.65200.64280.65130.6513-
29 Sept 20220.65050.65090.64370.65050.6505-
28 Sept 20220.64380.65120.63660.64380.6438-
27 Sept 20220.64760.65120.64420.64760.6476-
26 Sept 20220.65310.65370.64580.65310.6531-
23 Sept 20220.66450.66550.65370.66450.6645-
22 Sept 20220.66100.66710.65750.66100.6610-
21 Sept 20220.66940.67040.66560.66940.6694-
20 Sept 20220.67340.67470.66850.67340.6734-
19 Sept 20220.67270.67310.66730.67270.6727-
16 Sept 20220.66870.67270.66700.66870.6687-
15 Sept 20220.67520.67700.67060.67520.6752-
14 Sept 20220.67430.67600.67060.67430.6743-
13 Sept 20220.68940.69180.67620.68940.6894-
12 Sept 20220.68470.68890.68250.68470.6847-
09 Sept 20220.67660.68770.67640.67660.6766-
08 Sept 20220.67510.67640.67140.67510.6751-
07 Sept 20220.67300.67360.67000.67300.6730-
06 Sept 20220.68140.68350.67330.68140.6814-
05 Sept 20220.67900.68040.67740.67900.6790-
02 Sept 20220.67950.68540.67810.67950.6795-
01 Sept 20220.68290.68440.67720.68290.6829-
31 Aug 20220.68570.69040.68430.68570.6857-
30 Aug 20220.69080.69580.68600.69080.6908-
29 Aug 20220.68670.69270.68420.68670.6867-
26 Aug 20220.69640.70060.69150.69640.6964-
25 Aug 20220.69080.69930.69030.69080.6908-
24 Aug 20220.69230.69540.68800.69230.6923-
23 Aug 20220.68790.69620.68570.68790.6879-
22 Aug 20220.68770.69240.68630.68770.6877-
19 Aug 20220.69110.69200.68600.69110.6911-
18 Aug 20220.69300.69710.69000.69300.6930-
17 Aug 20220.70190.70260.69120.70190.7019-
16 Aug 20220.70200.70410.69920.70200.7020-
15 Aug 20220.71170.71240.70120.71170.7117-
12 Aug 20220.71030.71290.70860.71030.7103-
11 Aug 20220.70780.71360.70640.70780.7078-
10 Aug 20220.69570.71030.69480.69570.6957-
09 Aug 20220.69880.69950.69660.69880.6988-
08 Aug 20220.69030.70080.68990.69030.6903-
05 Aug 20220.69590.69750.68720.69590.6959-
04 Aug 20220.69390.69910.69360.69390.6939-
03 Aug 20220.68900.69450.68870.68900.6890-
02 Aug 20220.70240.70310.69150.70240.7024-
01 Aug 20220.69710.70470.69710.69710.6971-
29 July 20220.70010.70310.69140.70010.7001-
28 July 20220.69950.70160.69570.69950.6995-
27 July 20220.69470.69590.69160.69470.6947-
26 July 20220.69510.69830.69230.69510.6951-
25 July 20220.69050.69650.68840.69050.6905-
22 July 20220.69230.69750.68960.69230.6923-
21 July 20220.68870.69180.68600.68870.6887-
20 July 20220.68980.69300.68840.68980.6898-
19 July 20220.68100.69080.68030.68100.6810-
18 July 20220.68150.68540.67950.68150.6815-
15 July 20220.67550.68050.67200.67550.6755-
14 July 20220.67320.67870.66830.67320.6732-
13 July 20220.67470.68040.67280.67470.6747-
12 July 20220.67430.67790.67120.67430.6743-
11 July 20220.68460.68460.67180.68460.6846-
08 July 20220.68490.68740.67960.68490.6849-
07 July 20220.67860.68500.67650.67860.6786-
06 July 20220.67930.68240.67680.67930.6793-
05 July 20220.68740.68950.67650.68740.6874-
04 July 20220.68160.68900.67960.68160.6816-
01 July 20220.68980.69040.67660.68980.6898-
30 June 20220.68800.69130.68540.68800.6880-
29 June 20220.69040.69200.68630.69040.6904-
28 June 20220.69230.69650.69140.69230.6923-
27 June 20220.69430.69490.69090.69430.6943-
24 June 20220.69040.69570.68900.69040.6904-
23 June 20220.69050.69260.68700.69050.6905-
22 June 20220.69620.69620.68820.69620.6962-
21 June 20220.69700.69950.69350.69700.6970-
20 June 20220.69530.69960.69270.69530.6953-
17 June 20220.70400.70400.68980.70400.7040-
16 June 20220.70170.70350.69450.70170.7017-
15 June 20220.68900.69580.68880.68900.6890-
14 June 20220.69420.69700.68760.69420.6942-
13 June 20220.70180.70330.69240.70180.7018-
10 June 20220.70980.71390.70400.70980.7098-
09 June 20220.71860.71950.71150.71860.7186-
08 June 20220.72210.72340.71770.72210.7221-
07 June 20220.71890.72380.71580.71890.7189-
06 June 20220.72050.72340.71900.72050.7205-
03 June 20220.72690.72820.72070.72690.7269-
02 June 20220.71740.72580.71410.71740.7174-
01 June 20220.71830.72300.71560.71830.7183-
31 May 20220.71950.72030.71510.71950.7195-
30 May 20220.71630.72030.71580.71630.7163-
27 May 20220.70990.71660.70930.70990.7099-
26 May 20220.70890.71110.70580.70890.7089-
25 May 20220.71030.71190.70360.71030.7103-
24 May 20220.70890.71040.70590.70890.7089-
23 May 20220.70630.71260.70600.70630.7063-
20 May 20220.70420.70730.70050.70420.7042-
19 May 20220.69590.70680.69560.69590.6959-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...