Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
23 July 20210.73820.73920.73580.73800.7380-
22 July 20210.73520.73970.73430.73530.7353-
21 July 20210.73390.73600.72900.73390.7339-
20 July 20210.73380.73560.73010.73390.7339-
19 July 20210.73890.73920.73300.73910.7391-
16 July 20210.74250.74440.74000.74230.7423-
15 July 20210.74810.74860.74340.74800.7480-
14 July 20210.74380.74860.74340.74420.7442-
13 July 20210.74810.75050.74280.74810.7481-
12 July 20210.74930.74970.74500.74900.7490-
09 July 20210.74370.74870.74100.74330.7433-
08 July 20210.74830.74850.74180.74840.7484-
07 July 20210.74910.75340.74650.74950.7495-
06 July 20210.75400.75990.74890.75430.7543-
05 July 20210.75170.75400.75090.75190.7519-
02 July 20210.74670.75010.74490.74660.7466-
01 July 20210.74950.75100.74640.74980.7498-
30 June 20210.75140.75290.74930.75140.7514-
29 June 20210.75680.75710.75090.75680.7568-
28 June 20210.75950.76040.75560.75950.7595-
25 June 20210.75810.76190.75810.75820.7582-
24 June 20210.75750.75930.75680.75740.7574-
23 June 20210.75550.76000.75380.75550.7555-
22 June 20210.75330.75340.74960.75350.7535-
21 June 20210.75020.75370.74800.75040.7504-
18 June 20210.75560.75620.74790.75570.7557-
17 June 20210.76130.76390.75530.76170.7617-
16 June 20210.76860.77160.76850.76860.7686-
15 June 20210.77130.77190.76750.77120.7712-
14 June 20210.77100.77270.76940.77090.7709-
11 June 20210.77470.77750.76910.77480.7748-
10 June 20210.77290.77650.77230.77290.7729-
09 June 20210.77370.77640.77270.77370.7737-
08 June 20210.77570.77650.77330.77560.7756-
07 June 20210.77400.77680.77270.77440.7744-
04 June 20210.76650.77460.76520.76660.7666-
03 June 20210.77460.77550.76500.77440.7744-
02 June 20210.77560.77720.77170.77560.7756-
01 June 20210.77440.77700.77310.77430.7743-
31 May 20210.77090.77440.77020.77100.7710-
28 May 20210.77420.77490.76780.77430.7743-
27 May 20210.77400.77580.77230.77400.7740-
26 May 20210.77510.77980.77310.77530.7753-
25 May 20210.77510.77760.77370.77510.7751-
24 May 20210.77260.77550.77110.77300.7730-
21 May 20210.77710.77830.77300.77700.7770-
20 May 20210.77220.77840.77190.77200.7720-
19 May 20210.77890.77970.77330.77900.7790-
18 May 20210.77730.78140.77690.77740.7774-
17 May 20210.77770.77770.77320.77790.7779-
14 May 20210.77240.77820.77140.77260.7726-
13 May 20210.77310.77470.76900.77320.7732-
12 May 20210.78400.78440.77340.78380.7838-
11 May 20210.78420.78560.78210.78390.7839-
10 May 20210.78560.78940.78390.78590.7859-
07 May 20210.77860.78630.77620.77870.7787-
06 May 20210.77530.77770.77020.77510.7751-
05 May 20210.77150.77540.77060.77140.7714-
04 May 20210.77620.77630.76770.77590.7759-
03 May 20210.77190.77670.77080.77230.7723-
30 Apr 20210.77780.77850.77060.77780.7778-
29 Apr 20210.78020.78180.77530.78010.7801-
28 Apr 20210.77660.77760.77280.77700.7770-
27 Apr 20210.77960.78040.77640.78000.7800-
26 Apr 20210.77440.78170.77440.77430.7743-
23 Apr 20210.77090.77460.77010.77050.7705-
22 Apr 20210.77540.77650.77110.77540.7754-
21 Apr 20210.77220.77630.77020.77240.7724-
20 Apr 20210.77650.78160.77300.77670.7767-
19 Apr 20210.77140.77870.77070.77140.7714-
16 Apr 20210.77520.77600.77260.77520.7752-
15 Apr 20210.77270.77610.77060.77250.7725-
14 Apr 20210.76460.77340.76360.76470.7647-
13 Apr 20210.76270.76510.75950.76280.7628-
12 Apr 20210.76220.76380.75960.76260.7626-
09 Apr 20210.76560.76640.75890.76590.7659-
08 Apr 20210.76120.76490.76040.76140.7614-
07 Apr 20210.76670.76780.76130.76670.7667-
06 Apr 20210.76580.76630.76070.76590.7659-
05 Apr 20210.76190.76620.75990.76210.7621-
02 Apr 20210.76180.76400.76000.76190.7619-
01 Apr 20210.75940.76110.75330.75940.7594-
31 Mar 20210.76080.76380.75890.76090.7609-
30 Mar 20210.76400.76630.75970.76410.7641-
29 Mar 20210.76380.76550.76160.76370.7637-
26 Mar 20210.75950.76370.75880.75940.7594-
25 Mar 20210.75920.76150.75650.75910.7591-
24 Mar 20210.76090.76300.75840.76050.7605-
23 Mar 20210.77460.77470.76560.77460.7746-
22 Mar 20210.77230.77550.77050.77230.7723-
19 Mar 20210.77530.77710.77190.77540.7754-
18 Mar 20210.78110.78490.77620.78130.7813-
17 Mar 20210.77470.77470.77060.77460.7746-
16 Mar 20210.77500.77570.77140.77500.7750-
15 Mar 20210.77630.77760.77070.77630.7763-
12 Mar 20210.77850.78010.77270.77880.7788-
11 Mar 20210.77310.77840.77240.77320.7732-
10 Mar 20210.77160.77440.76700.77180.7718-
09 Mar 20210.76570.77190.76220.76570.7657-
08 Mar 20210.77070.77150.76370.77090.7709-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...