News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

AUD/USD (AUDUSD=X)

CCY - CCY Delayed price. Currency in USD

Add to watchlist

0.7116

-0.0001

(-0.0192%)

As of 06:00AM GMT. Market open.

Time period:

27 Jan 2022 - 27 Jan 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jan 2023	0.7117	0.7132	0.7104	0.7116	0.7116	-
26 Jan 2023	0.7108	0.7140	0.7082	0.7108	0.7108	-
25 Jan 2023	0.7047	0.7122	0.7039	0.7047	0.7047	-
24 Jan 2023	0.7029	0.7056	0.6998	0.7029	0.7029	-
23 Jan 2023	0.6984	0.7039	0.6963	0.6983	0.6983	-
20 Jan 2023	0.6914	0.6964	0.6907	0.6914	0.6914	-
19 Jan 2023	0.6944	0.6950	0.6872	0.6944	0.6944	-
18 Jan 2023	0.6988	0.7060	0.6974	0.6988	0.6988	-
17 Jan 2023	0.6966	0.6993	0.6931	0.6966	0.6966	-
16 Jan 2023	0.6974	0.7020	0.6943	0.6974	0.6974	-
13 Jan 2023	0.6968	0.6994	0.6917	0.6968	0.6968	-
12 Jan 2023	0.6911	0.6982	0.6889	0.6911	0.6911	-
11 Jan 2023	0.6895	0.6925	0.6875	0.6895	0.6895	-
10 Jan 2023	0.6910	0.6928	0.6860	0.6910	0.6910	-
09 Jan 2023	0.6894	0.6951	0.6886	0.6894	0.6894	-
06 Jan 2023	0.6756	0.6870	0.6723	0.6756	0.6756	-
05 Jan 2023	0.6829	0.6846	0.6737	0.6829	0.6829	-
04 Jan 2023	0.6728	0.6891	0.6726	0.6728	0.6728	-
03 Jan 2023	0.6806	0.6836	0.6689	0.6806	0.6806	-
02 Jan 2023	0.6823	0.6843	0.6794	0.6823	0.6823	-
30 Dec 2022	0.6766	0.6808	0.6757	0.6766	0.6766	-
29 Dec 2022	0.6747	0.6779	0.6711	0.6747	0.6747	-
28 Dec 2022	0.6730	0.6801	0.6720	0.6730	0.6730	-
27 Dec 2022	0.6745	0.6780	0.6726	0.6745	0.6745	-
26 Dec 2022	0.6712	0.6776	0.6682	0.6712	0.6712	-
23 Dec 2022	0.6678	0.6713	0.6661	0.6678	0.6678	-
22 Dec 2022	0.6717	0.6768	0.6670	0.6717	0.6717	-
21 Dec 2022	0.6688	0.6728	0.6657	0.6688	0.6688	-
20 Dec 2022	0.6708	0.6740	0.6630	0.6708	0.6708	-
19 Dec 2022	0.6687	0.6735	0.6687	0.6687	0.6687	-
16 Dec 2022	0.6706	0.6737	0.6677	0.6706	0.6706	-
15 Dec 2022	0.6858	0.6870	0.6699	0.6858	0.6858	-
14 Dec 2022	0.6842	0.6875	0.6822	0.6842	0.6842	-
13 Dec 2022	0.6754	0.6893	0.6741	0.6754	0.6754	-
12 Dec 2022	0.6781	0.6793	0.6730	0.6781	0.6781	-
09 Dec 2022	0.6777	0.6815	0.6750	0.6777	0.6777	-
08 Dec 2022	0.6727	0.6781	0.6700	0.6727	0.6727	-
07 Dec 2022	0.6699	0.6737	0.6669	0.6699	0.6699	-
06 Dec 2022	0.6708	0.6744	0.6690	0.6708	0.6708	-
05 Dec 2022	0.6813	0.6851	0.6710	0.6813	0.6813	-
02 Dec 2022	0.6811	0.6835	0.6747	0.6811	0.6811	-
01 Dec 2022	0.6800	0.6841	0.6792	0.6800	0.6800	-
30 Nov 2022	0.6684	0.6740	0.6676	0.6684	0.6684	-
29 Nov 2022	0.6652	0.6749	0.6641	0.6652	0.6652	-
28 Nov 2022	0.6712	0.6724	0.6666	0.6712	0.6712	-
25 Nov 2022	0.6766	0.6782	0.6721	0.6766	0.6766	-
24 Nov 2022	0.6744	0.6779	0.6733	0.6744	0.6744	-
23 Nov 2022	0.6650	0.6723	0.6635	0.6650	0.6650	-
22 Nov 2022	0.6608	0.6651	0.6605	0.6608	0.6608	-
21 Nov 2022	0.6682	0.6684	0.6586	0.6682	0.6682	-
18 Nov 2022	0.6689	0.6730	0.6662	0.6689	0.6689	-
17 Nov 2022	0.6739	0.6751	0.6635	0.6739	0.6739	-
16 Nov 2022	0.6769	0.6794	0.6731	0.6769	0.6769	-
15 Nov 2022	0.6692	0.6793	0.6687	0.6692	0.6692	-
14 Nov 2022	0.6699	0.6716	0.6664	0.6699	0.6699	-
11 Nov 2022	0.6607	0.6703	0.6580	0.6607	0.6607	-
10 Nov 2022	0.6434	0.6597	0.6389	0.6434	0.6434	-
09 Nov 2022	0.6509	0.6520	0.6433	0.6509	0.6509	-
08 Nov 2022	0.6475	0.6550	0.6445	0.6475	0.6475	-
07 Nov 2022	0.6439	0.6489	0.6408	0.6439	0.6439	-
04 Nov 2022	0.6289	0.6475	0.6286	0.6289	0.6289	-
03 Nov 2022	0.6339	0.6372	0.6275	0.6339	0.6339	-
02 Nov 2022	0.6397	0.6431	0.6387	0.6397	0.6397	-
01 Nov 2022	0.6410	0.6464	0.6384	0.6410	0.6410	-
31 Oct 2022	0.6401	0.6430	0.6369	0.6401	0.6401	-
27 Oct 2022	0.6451	0.6480	0.6392	0.6451	0.6451	-
26 Oct 2022	0.6493	0.6524	0.6428	0.6493	0.6493	-
25 Oct 2022	0.6386	0.6511	0.6374	0.6386	0.6386	-
24 Oct 2022	0.6330	0.6411	0.6305	0.6330	0.6330	-
23 Oct 2022	0.6372	0.6372	0.6275	0.6372	0.6372	-
20 Oct 2022	0.6275	0.6368	0.6213	0.6275	0.6275	-
19 Oct 2022	0.6264	0.6354	0.6229	0.6264	0.6264	-
18 Oct 2022	0.6316	0.6327	0.6271	0.6316	0.6316	-
17 Oct 2022	0.6299	0.6340	0.6269	0.6299	0.6299	-
16 Oct 2022	0.6224	0.6311	0.6212	0.6224	0.6224	-
13 Oct 2022	0.6301	0.6347	0.6216	0.6301	0.6301	-
12 Oct 2022	0.6277	0.6299	0.6176	0.6277	0.6277	-
11 Oct 2022	0.6266	0.6289	0.6240	0.6266	0.6266	-
10 Oct 2022	0.6295	0.6329	0.6248	0.6295	0.6295	-
09 Oct 2022	0.7362	0.7365	0.6277	0.6370	0.6370	-
06 Oct 2022	0.6414	0.6434	0.6375	0.6414	0.6414	-
05 Oct 2022	0.6513	0.6541	0.6392	0.6513	0.6513	-
04 Oct 2022	0.6514	0.6525	0.6417	0.6514	0.6514	-
03 Oct 2022	0.6502	0.6545	0.6452	0.6502	0.6502	-
02 Oct 2022	0.6421	0.6517	0.6413	0.6421	0.6421	-
29 Sept 2022	0.6513	0.6520	0.6428	0.6513	0.6513	-
28 Sept 2022	0.6505	0.6509	0.6437	0.6505	0.6505	-
27 Sept 2022	0.6438	0.6512	0.6366	0.6438	0.6438	-
26 Sept 2022	0.6476	0.6512	0.6442	0.6476	0.6476	-
25 Sept 2022	0.6531	0.6537	0.6458	0.6531	0.6531	-
22 Sept 2022	0.6645	0.6655	0.6537	0.6645	0.6645	-
21 Sept 2022	0.6610	0.6671	0.6575	0.6610	0.6610	-
20 Sept 2022	0.6694	0.6704	0.6656	0.6694	0.6694	-
19 Sept 2022	0.6734	0.6747	0.6685	0.6734	0.6734	-
18 Sept 2022	0.6727	0.6731	0.6673	0.6727	0.6727	-
15 Sept 2022	0.6687	0.6727	0.6670	0.6687	0.6687	-
14 Sept 2022	0.6752	0.6770	0.6706	0.6752	0.6752	-
13 Sept 2022	0.6743	0.6760	0.6706	0.6743	0.6743	-
12 Sept 2022	0.6894	0.6918	0.6762	0.6894	0.6894	-
11 Sept 2022	0.6847	0.6889	0.6825	0.6847	0.6847	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,709.50+21.50(+0.28%)

ASX 2007,493.80+25.50(+0.34%)

AUD/USD0.7116-0.0001(-0.02%)

OIL81.42+0.41(+0.51%)

GOLD1,925.00-5.00(-0.26%)

BTC-AUD32,329.22-462.08(-1.41%)

News that makes you smarter and richer... For free.

AUD/USD (AUDUSD=X)

ALL ORDS
7,709.50
+21.50(+0.28%)

ASX 200
7,493.80
+25.50(+0.34%)

AUD/USD
0.7116
-0.0001(-0.02%)

OIL
81.42
+0.41(+0.51%)

GOLD
1,925.00
-5.00(-0.26%)

BTC-AUD
32,329.22
-462.08(-1.41%)