Australia markets closed

AUD/USD (AUDUSD=X)

CCY - CCY Delayed price. Currency in USD
Add to watchlist
0.7042-0.0007 (-0.0972%)
As of 03:49PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 May 20220.70490.70750.70050.70420.7042-
19 May 20220.69590.70680.69560.69590.6959-
18 May 20220.70330.70470.69830.70330.7033-
17 May 20220.69730.70430.69740.69730.6973-
16 May 20220.69460.69590.68760.69460.6946-
13 May 20220.68720.69250.68670.68720.6872-
12 May 20220.69280.69520.68450.69280.6928-
11 May 20220.69360.70520.69300.69360.6936-
10 May 20220.69570.69860.69130.69570.6957-
09 May 20220.70470.70470.69710.70470.7047-
06 May 20220.71210.71330.70640.71210.7121-
05 May 20220.72530.72650.70900.72530.7253-
04 May 20220.71040.71500.70910.71040.7104-
03 May 20220.70510.71410.70540.70510.7051-
02 May 20220.70650.70820.70340.70650.7065-
29 Apr 20220.71090.71800.70950.71090.7109-
28 Apr 20220.71260.71610.70560.71260.7126-
27 Apr 20220.71460.71900.71040.71460.7146-
26 Apr 20220.71780.72290.71420.71780.7178-
25 Apr 20220.72370.72330.71360.72370.7237-
22 Apr 20220.73610.73700.72500.73610.7361-
21 Apr 20220.74470.74570.73740.74470.7447-
20 Apr 20220.73940.74570.73760.73940.7394-
19 Apr 20220.73580.74000.73460.73580.7358-
18 Apr 20220.73940.73980.73510.73940.7394-
15 Apr 20220.74100.74180.73950.74100.7410-
14 Apr 20220.74520.74700.73990.74510.7451-
13 Apr 20220.74550.74750.73960.74550.7455-
12 Apr 20220.74150.74940.74000.74150.7415-
11 Apr 20220.74440.74610.74190.74470.7447-
08 Apr 20220.74780.74930.74270.74780.7478-
07 Apr 20220.75050.75130.74680.75050.7505-
06 Apr 20220.75860.75960.75350.75860.7586-
05 Apr 20220.75440.76610.75360.75440.7544-
04 Apr 20220.74860.75560.74840.74860.7486-
01 Apr 20220.74920.75270.74730.74920.7492-
31 Mar 20220.75030.75150.74710.75030.7503-
30 Mar 20220.75150.75360.75050.75150.7515-
29 Mar 20220.75000.75160.74620.75000.7500-
28 Mar 20220.75180.75400.74670.75180.7518-
25 Mar 20220.75110.75360.74960.75140.7514-
24 Mar 20220.75020.75270.74680.74990.7499-
23 Mar 20220.74630.74990.74510.74620.7462-
22 Mar 20220.73950.74500.73760.73960.7396-
21 Mar 20220.74100.74250.73750.74100.7410-
18 Mar 20220.73820.74110.73630.73810.7381-
17 Mar 20220.72900.73890.72850.72890.7289-
16 Mar 20220.71900.72730.71810.71910.7191-
15 Mar 20220.72010.72270.71670.71990.7199-
14 Mar 20220.72960.72970.72280.72970.7297-
11 Mar 20220.73650.73660.73050.73660.7366-
10 Mar 20220.73190.73630.72890.73170.7317-
09 Mar 20220.72720.73380.72680.72680.7268-
08 Mar 20220.73290.73480.72470.73280.7328-
07 Mar 20220.73920.74370.73200.73950.7395-
04 Mar 20220.73360.73750.73030.73370.7337-
03 Mar 20220.72930.73480.72760.72930.7293-
02 Mar 20220.72610.72900.72440.72610.7261-
01 Mar 20220.72610.72910.72460.72620.7262-
28 Feb 20220.71810.72640.71690.71860.7186-
25 Feb 20220.71600.72360.71460.71600.7160-
24 Feb 20220.72290.72290.70960.72280.7228-
23 Feb 20220.72270.72840.72210.72270.7227-
22 Feb 20220.71860.72340.71820.71850.7185-
21 Feb 20220.71720.72230.71680.71720.7172-
18 Feb 20220.71870.72300.71680.71890.7189-
17 Feb 20220.71930.72180.71520.71950.7195-
16 Feb 20220.71480.71850.71450.71490.7149-
15 Feb 20220.71330.71560.71040.71320.7132-
14 Feb 20220.71470.71470.70870.71450.7145-
11 Feb 20220.71620.71840.71100.71620.7162-
10 Feb 20220.71770.72480.71510.71770.7177-
09 Feb 20220.71460.71940.71430.71460.7146-
08 Feb 20220.71280.71390.71080.71300.7130-
07 Feb 20220.70800.71230.70660.70800.7080-
04 Feb 20220.71420.71530.70520.71450.7145-
03 Feb 20220.71210.71680.71100.71210.7121-
02 Feb 20220.71340.71580.71190.71340.7134-
01 Feb 20220.70660.71180.70350.70680.7068-
31 Jan 20220.69940.70790.69930.69980.6998-
28 Jan 20220.70370.70470.69690.70360.7036-
27 Jan 20220.71210.71210.70420.71230.7123-
26 Jan 20220.71590.71780.71510.71590.7159-
25 Jan 20220.71550.71720.71220.71540.7154-
24 Jan 20220.71860.71890.70920.71880.7188-
21 Jan 20220.72180.72180.71820.72170.7217-
20 Jan 20220.72180.72760.72170.72170.7217-
19 Jan 20220.71890.72380.71790.71880.7188-
18 Jan 20220.72120.72280.71760.72110.7211-
17 Jan 20220.72160.72310.71960.72170.7217-
14 Jan 20220.72800.72950.72220.72820.7282-
13 Jan 20220.72820.73140.72750.72820.7282-
12 Jan 20220.72130.72790.72010.72100.7210-
11 Jan 20220.71820.72010.71560.71810.7181-
10 Jan 20220.71790.72050.71490.71790.7179-
07 Jan 20220.71640.71860.71310.71630.7163-
06 Jan 20220.72230.72230.71470.72210.7221-
05 Jan 20220.72410.72720.72230.72390.7239-
04 Jan 20220.71970.72490.71850.71980.7198-
03 Jan 20220.72680.72790.71860.72680.7268-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...