Australia markets close in 4 hours 32 minutes

AUD/USD (AUDUSD=X)

CCY - CCY Delayed price. Currency in USD
Add to watchlist
0.6653+0.0002 (+0.0366%)
As of 12:40AM GMT. Market open.
Time period:
29 Nov 2022 - 29 Nov 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Nov 20230.66510.66600.66390.66530.6653-
28 Nov 20230.66130.66650.65980.66130.6613-
27 Nov 20230.65810.66130.65680.65810.6581-
24 Nov 20230.65600.65910.65510.65600.6560-
23 Nov 20230.65430.65750.65420.65430.6543-
22 Nov 20230.65590.65710.65230.65590.6559-
21 Nov 20230.65640.65900.65580.65640.6564-
20 Nov 20230.65140.65640.65020.65140.6514-
17 Nov 20230.64710.65120.64540.64710.6471-
16 Nov 20230.65120.65170.64610.65120.6512-
15 Nov 20230.65000.65360.64840.65000.6500-
14 Nov 20230.63810.64960.63610.63810.6381-
13 Nov 20230.63650.63910.63530.63650.6365-
10 Nov 20230.63620.63680.63400.63620.6362-
09 Nov 20230.64060.64280.63930.64060.6406-
08 Nov 20230.64300.64490.64080.64300.6430-
07 Nov 20230.64890.65040.64050.64890.6489-
06 Nov 20230.65170.65250.64940.65170.6517-
03 Nov 20230.64280.65090.64210.64280.6428-
02 Nov 20230.64230.64560.64140.64230.6423-
01 Nov 20230.63400.63930.63190.63400.6340-
31 Oct 20230.63710.63760.63160.63710.6371-
30 Oct 20230.63390.63840.63380.63390.6339-
26 Oct 20230.63360.63680.63260.63360.6336-
25 Oct 20230.62970.63280.62720.62970.6297-
24 Oct 20230.63610.64000.63220.63610.6361-
23 Oct 20230.63370.63790.63360.63370.6337-
22 Oct 20230.63200.63400.62900.63200.6320-
19 Oct 20230.63270.63270.63000.63270.6327-
18 Oct 20230.63320.63370.62970.63320.6332-
17 Oct 20230.63630.63930.63350.63630.6363-
16 Oct 20230.63380.63780.63380.63380.6338-
15 Oct 20230.63130.63410.63030.63130.6313-
12 Oct 20230.63170.63330.62870.63170.6317-
11 Oct 20230.64180.64310.63310.64180.6418-
10 Oct 20230.64330.64470.64050.64330.6433-
09 Oct 20230.64210.64330.63920.64210.6421-
08 Oct 20230.63720.63890.63450.63720.6372-
05 Oct 20230.63710.63950.63150.63710.6371-
04 Oct 20230.63290.63780.63260.63290.6329-
03 Oct 20230.63090.63430.62880.63090.6309-
02 Oct 20230.63630.63650.62880.63630.6363-
01 Oct 20230.64370.64470.63690.64370.6437-
28 Sept 20230.64280.65030.64220.64280.6428-
27 Sept 20230.63480.64260.63490.63480.6348-
26 Sept 20230.63940.64090.63620.63940.6394-
25 Sept 20230.64220.64300.63880.64220.6422-
24 Sept 20230.64410.64470.64050.64410.6441-
21 Sept 20230.64100.64650.64050.64100.6410-
20 Sept 20230.64360.64410.63880.64360.6436-
19 Sept 20230.64660.65050.64480.64660.6466-
18 Sept 20230.64400.64750.64280.64400.6440-
17 Sept 20230.64410.64500.64180.64410.6441-
14 Sept 20230.64320.64740.64320.64320.6432-
13 Sept 20230.64220.64570.64200.64220.6422-
12 Sept 20230.64280.64340.63880.64280.6428-
11 Sept 20230.64320.64400.64110.64320.6432-
10 Sept 20230.63980.64490.63900.63980.6398-
07 Sept 20230.63770.64150.63690.63770.6377-
06 Sept 20230.63830.63950.63630.63830.6383-
05 Sept 20230.63750.64050.63580.63750.6375-
04 Sept 20230.64580.64630.63580.64580.6458-
03 Sept 20230.64530.64800.64510.64530.6453-
31 Aug 20230.64880.65180.64440.64880.6488-
30 Aug 20230.64790.65070.64620.64790.6479-
29 Aug 20230.64770.65210.64520.64770.6477-
28 Aug 20230.64280.64690.64020.64280.6428-
27 Aug 20230.64170.64380.64030.64170.6417-
24 Aug 20230.64140.64380.63820.64140.6414-
23 Aug 20230.64810.64890.64240.64810.6481-
22 Aug 20230.64280.64720.64120.64280.6428-
21 Aug 20230.64140.64590.64040.64140.6414-
20 Aug 20230.64150.64230.63890.64150.6415-
17 Aug 20230.64070.64290.63800.64070.6407-
16 Aug 20230.64150.64500.63690.64150.6415-
15 Aug 20230.64580.64800.64290.64580.6458-
14 Aug 20230.64880.65190.64590.64880.6488-
13 Aug 20230.64950.65040.64560.64950.6495-
10 Aug 20230.65120.65340.64880.65120.6512-
09 Aug 20230.65370.66110.65290.65370.6537-
08 Aug 20230.65320.65710.65210.65320.6532-
07 Aug 20230.65730.65760.64980.65730.6573-
06 Aug 20230.65740.65930.65560.65740.6574-
03 Aug 20230.65610.66090.65470.65610.6561-
02 Aug 20230.65450.65610.65150.65450.6545-
01 Aug 20230.66180.66310.65280.66180.6618-
31 July 20230.67170.67230.66060.67170.6717-
30 July 20230.66610.67390.66590.66610.6661-
27 July 20230.67120.67110.66240.67120.6712-
26 July 20230.67600.68210.67220.67600.6760-
25 July 20230.67880.67910.67320.67880.6788-
24 July 20230.67330.67910.67270.67330.6733-
23 July 20230.67260.67560.67170.67260.6726-
20 July 20230.67780.67880.67230.67780.6778-
19 July 20230.67700.68470.67720.67700.6770-
18 July 20230.68150.68190.67520.68150.6815-
17 July 20230.68110.68360.67900.68110.6811-
16 July 20230.68380.68400.67890.68380.6838-
13 July 20230.68890.68960.68420.68890.6889-
12 July 20230.67930.68970.67860.67930.6793-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...