Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

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

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Nov 2023	0.6651	0.6660	0.6639	0.6653	0.6653	-
28 Nov 2023	0.6613	0.6665	0.6598	0.6613	0.6613	-
27 Nov 2023	0.6581	0.6613	0.6568	0.6581	0.6581	-
24 Nov 2023	0.6560	0.6591	0.6551	0.6560	0.6560	-
23 Nov 2023	0.6543	0.6575	0.6542	0.6543	0.6543	-
22 Nov 2023	0.6559	0.6571	0.6523	0.6559	0.6559	-
21 Nov 2023	0.6564	0.6590	0.6558	0.6564	0.6564	-
20 Nov 2023	0.6514	0.6564	0.6502	0.6514	0.6514	-
17 Nov 2023	0.6471	0.6512	0.6454	0.6471	0.6471	-
16 Nov 2023	0.6512	0.6517	0.6461	0.6512	0.6512	-
15 Nov 2023	0.6500	0.6536	0.6484	0.6500	0.6500	-
14 Nov 2023	0.6381	0.6496	0.6361	0.6381	0.6381	-
13 Nov 2023	0.6365	0.6391	0.6353	0.6365	0.6365	-
10 Nov 2023	0.6362	0.6368	0.6340	0.6362	0.6362	-
09 Nov 2023	0.6406	0.6428	0.6393	0.6406	0.6406	-
08 Nov 2023	0.6430	0.6449	0.6408	0.6430	0.6430	-
07 Nov 2023	0.6489	0.6504	0.6405	0.6489	0.6489	-
06 Nov 2023	0.6517	0.6525	0.6494	0.6517	0.6517	-
03 Nov 2023	0.6428	0.6509	0.6421	0.6428	0.6428	-
02 Nov 2023	0.6423	0.6456	0.6414	0.6423	0.6423	-
01 Nov 2023	0.6340	0.6393	0.6319	0.6340	0.6340	-
31 Oct 2023	0.6371	0.6376	0.6316	0.6371	0.6371	-
30 Oct 2023	0.6339	0.6384	0.6338	0.6339	0.6339	-
26 Oct 2023	0.6336	0.6368	0.6326	0.6336	0.6336	-
25 Oct 2023	0.6297	0.6328	0.6272	0.6297	0.6297	-
24 Oct 2023	0.6361	0.6400	0.6322	0.6361	0.6361	-
23 Oct 2023	0.6337	0.6379	0.6336	0.6337	0.6337	-
22 Oct 2023	0.6320	0.6340	0.6290	0.6320	0.6320	-
19 Oct 2023	0.6327	0.6327	0.6300	0.6327	0.6327	-
18 Oct 2023	0.6332	0.6337	0.6297	0.6332	0.6332	-
17 Oct 2023	0.6363	0.6393	0.6335	0.6363	0.6363	-
16 Oct 2023	0.6338	0.6378	0.6338	0.6338	0.6338	-
15 Oct 2023	0.6313	0.6341	0.6303	0.6313	0.6313	-
12 Oct 2023	0.6317	0.6333	0.6287	0.6317	0.6317	-
11 Oct 2023	0.6418	0.6431	0.6331	0.6418	0.6418	-
10 Oct 2023	0.6433	0.6447	0.6405	0.6433	0.6433	-
09 Oct 2023	0.6421	0.6433	0.6392	0.6421	0.6421	-
08 Oct 2023	0.6372	0.6389	0.6345	0.6372	0.6372	-
05 Oct 2023	0.6371	0.6395	0.6315	0.6371	0.6371	-
04 Oct 2023	0.6329	0.6378	0.6326	0.6329	0.6329	-
03 Oct 2023	0.6309	0.6343	0.6288	0.6309	0.6309	-
02 Oct 2023	0.6363	0.6365	0.6288	0.6363	0.6363	-
01 Oct 2023	0.6437	0.6447	0.6369	0.6437	0.6437	-
28 Sept 2023	0.6428	0.6503	0.6422	0.6428	0.6428	-
27 Sept 2023	0.6348	0.6426	0.6349	0.6348	0.6348	-
26 Sept 2023	0.6394	0.6409	0.6362	0.6394	0.6394	-
25 Sept 2023	0.6422	0.6430	0.6388	0.6422	0.6422	-
24 Sept 2023	0.6441	0.6447	0.6405	0.6441	0.6441	-
21 Sept 2023	0.6410	0.6465	0.6405	0.6410	0.6410	-
20 Sept 2023	0.6436	0.6441	0.6388	0.6436	0.6436	-
19 Sept 2023	0.6466	0.6505	0.6448	0.6466	0.6466	-
18 Sept 2023	0.6440	0.6475	0.6428	0.6440	0.6440	-
17 Sept 2023	0.6441	0.6450	0.6418	0.6441	0.6441	-
14 Sept 2023	0.6432	0.6474	0.6432	0.6432	0.6432	-
13 Sept 2023	0.6422	0.6457	0.6420	0.6422	0.6422	-
12 Sept 2023	0.6428	0.6434	0.6388	0.6428	0.6428	-
11 Sept 2023	0.6432	0.6440	0.6411	0.6432	0.6432	-
10 Sept 2023	0.6398	0.6449	0.6390	0.6398	0.6398	-
07 Sept 2023	0.6377	0.6415	0.6369	0.6377	0.6377	-
06 Sept 2023	0.6383	0.6395	0.6363	0.6383	0.6383	-
05 Sept 2023	0.6375	0.6405	0.6358	0.6375	0.6375	-
04 Sept 2023	0.6458	0.6463	0.6358	0.6458	0.6458	-
03 Sept 2023	0.6453	0.6480	0.6451	0.6453	0.6453	-
31 Aug 2023	0.6488	0.6518	0.6444	0.6488	0.6488	-
30 Aug 2023	0.6479	0.6507	0.6462	0.6479	0.6479	-
29 Aug 2023	0.6477	0.6521	0.6452	0.6477	0.6477	-
28 Aug 2023	0.6428	0.6469	0.6402	0.6428	0.6428	-
27 Aug 2023	0.6417	0.6438	0.6403	0.6417	0.6417	-
24 Aug 2023	0.6414	0.6438	0.6382	0.6414	0.6414	-
23 Aug 2023	0.6481	0.6489	0.6424	0.6481	0.6481	-
22 Aug 2023	0.6428	0.6472	0.6412	0.6428	0.6428	-
21 Aug 2023	0.6414	0.6459	0.6404	0.6414	0.6414	-
20 Aug 2023	0.6415	0.6423	0.6389	0.6415	0.6415	-
17 Aug 2023	0.6407	0.6429	0.6380	0.6407	0.6407	-
16 Aug 2023	0.6415	0.6450	0.6369	0.6415	0.6415	-
15 Aug 2023	0.6458	0.6480	0.6429	0.6458	0.6458	-
14 Aug 2023	0.6488	0.6519	0.6459	0.6488	0.6488	-
13 Aug 2023	0.6495	0.6504	0.6456	0.6495	0.6495	-
10 Aug 2023	0.6512	0.6534	0.6488	0.6512	0.6512	-
09 Aug 2023	0.6537	0.6611	0.6529	0.6537	0.6537	-
08 Aug 2023	0.6532	0.6571	0.6521	0.6532	0.6532	-
07 Aug 2023	0.6573	0.6576	0.6498	0.6573	0.6573	-
06 Aug 2023	0.6574	0.6593	0.6556	0.6574	0.6574	-
03 Aug 2023	0.6561	0.6609	0.6547	0.6561	0.6561	-
02 Aug 2023	0.6545	0.6561	0.6515	0.6545	0.6545	-
01 Aug 2023	0.6618	0.6631	0.6528	0.6618	0.6618	-
31 July 2023	0.6717	0.6723	0.6606	0.6717	0.6717	-
30 July 2023	0.6661	0.6739	0.6659	0.6661	0.6661	-
27 July 2023	0.6712	0.6711	0.6624	0.6712	0.6712	-
26 July 2023	0.6760	0.6821	0.6722	0.6760	0.6760	-
25 July 2023	0.6788	0.6791	0.6732	0.6788	0.6788	-
24 July 2023	0.6733	0.6791	0.6727	0.6733	0.6733	-
23 July 2023	0.6726	0.6756	0.6717	0.6726	0.6726	-
20 July 2023	0.6778	0.6788	0.6723	0.6778	0.6778	-
19 July 2023	0.6770	0.6847	0.6772	0.6770	0.6770	-
18 July 2023	0.6815	0.6819	0.6752	0.6815	0.6815	-
17 July 2023	0.6811	0.6836	0.6790	0.6811	0.6811	-
16 July 2023	0.6838	0.6840	0.6789	0.6838	0.6838	-
13 July 2023	0.6889	0.6896	0.6842	0.6889	0.6889	-
12 July 2023	0.6793	0.6897	0.6786	0.6793	0.6793	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,237.00+13.90(+0.19%)

ASX 2007,029.80+14.60(+0.21%)

AUD/USD0.6653+0.0002(+0.04%)

OIL76.66+0.25(+0.33%)

GOLD2,044.40+4.40(+0.22%)

Bitcoin AUD56,927.94+806.62(+1.44%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

AUD/USD (AUDUSD=X)

ALL ORDS
7,237.00
+13.90(+0.19%)

ASX 200
7,029.80
+14.60(+0.21%)

AUD/USD
0.6653
+0.0002(+0.04%)

OIL
76.66
+0.25(+0.33%)

GOLD
2,044.40
+4.40(+0.22%)

Bitcoin AUD
56,927.94
+806.62(+1.44%)