AUDUSD=X - AUD/USD

CCY - CCY Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
02 Apr 20200.60710.61200.60650.60960.6096-
01 Apr 20200.61400.61460.60410.61370.6137-
31 Mar 20200.61640.62100.60820.61690.6169-
30 Mar 20200.61720.61820.61170.61810.6181-
27 Mar 20200.60750.61310.60250.60790.6079-
26 Mar 20200.59040.60650.58720.59080.5908-
25 Mar 20200.59680.60700.59350.59760.5976-
24 Mar 20200.58760.59740.58690.58770.5877-
23 Mar 20200.57550.58400.57020.57530.5753-
20 Mar 20200.57460.59790.57120.57430.5743-
19 Mar 20200.57990.59620.55200.58100.5810-
18 Mar 20200.59880.60270.58180.59920.5992-
17 Mar 20200.61040.61480.59610.60990.6099-
16 Mar 20200.61790.61890.60810.61780.6178-
13 Mar 20200.62820.63230.61540.62740.6274-
12 Mar 20200.64780.64810.62700.64790.6479-
11 Mar 20200.64960.65390.64900.64990.6499-
10 Mar 20200.66010.66050.64740.65980.6598-
09 Mar 20200.66140.66840.63360.66140.6614-
06 Mar 20200.66180.66580.65860.66160.6616-
05 Mar 20200.66260.66370.65860.66270.6627-
04 Mar 20200.65860.66290.65860.65820.6582-
03 Mar 20200.65460.66450.65100.65480.6548-
02 Mar 20200.65150.65690.64890.65160.6516-
28 Feb 20200.65810.65850.64430.65800.6580-
27 Feb 20200.65490.65920.65460.65470.6547-
26 Feb 20200.66040.66060.65530.66050.6605-
25 Feb 20200.66110.66240.65870.66120.6612-
24 Feb 20200.66060.66210.65880.66070.6607-
21 Feb 20200.66130.66400.65870.66140.6614-
20 Feb 20200.66810.66920.66110.66840.6684-
19 Feb 20200.66950.67070.66660.66960.6696-
18 Feb 20200.67100.67100.66750.67120.6712-
17 Feb 20200.67250.67340.67140.67260.6726-
14 Feb 20200.67200.67310.67110.67220.6722-
13 Feb 20200.67130.67440.67130.67130.6713-
12 Feb 20200.67200.67510.67140.67210.6721-
11 Feb 20200.66890.67370.66830.66900.6690-
10 Feb 20200.66700.67080.66700.66720.6672-
07 Feb 20200.67320.67330.66630.67340.6734-
06 Feb 20200.67520.67660.67310.67520.6752-
05 Feb 20200.67330.67750.67250.67320.6732-
04 Feb 20200.66900.67350.66810.66900.6690-
03 Feb 20200.66920.67090.66840.66940.6694-
31 Jan 20200.67090.67290.66840.67080.6708-
30 Jan 20200.67520.67530.67020.67520.6752-
29 Jan 20200.67640.67800.67370.67640.6764-
28 Jan 20200.67610.67670.67390.67620.6762-
27 Jan 20200.68030.68190.67540.68020.6802-
24 Jan 20200.68480.68580.68200.68400.6840-
23 Jan 20200.68420.68800.68310.68430.6843-
22 Jan 20200.68470.68580.68280.68470.6847-
21 Jan 20200.68770.68820.68450.68760.6876-
20 Jan 20200.68830.68900.68560.68820.6882-
17 Jan 20200.68980.69130.68730.69010.6901-
16 Jan 20200.69080.69350.68930.69080.6908-
15 Jan 20200.68940.69140.68790.68970.6897-
14 Jan 20200.68980.69100.68860.68990.6899-
13 Jan 20200.68980.69220.68960.69010.6901-
10 Jan 20200.68540.69070.68510.68530.6853-
09 Jan 20200.68750.68810.68520.68740.6874-
08 Jan 20200.68600.68860.68500.68600.6860-
07 Jan 20200.69370.69410.68610.69370.6937-
06 Jan 20200.69470.69590.69260.69440.6944-
03 Jan 20200.69840.69870.69310.69850.6985-
02 Jan 20200.70190.70210.69810.70200.7020-
01 Jan 20200.70150.70450.70150.70170.7017-
31 Dec 20190.70030.70330.70000.70010.7001-
30 Dec 20190.69840.70070.69840.69830.6983-
27 Dec 20190.69480.69860.69440.69460.6946-
26 Dec 20190.69280.69420.69220.69250.6925-
25 Dec 20190.69230.69270.69160.69220.6922-
24 Dec 20190.69260.69320.69130.69250.6925-
23 Dec 20190.69060.69310.68980.69040.6904-
20 Dec 20190.68900.69080.68860.68930.6893-
19 Dec 20190.68560.68880.68540.68550.6855-
18 Dec 20190.68520.68650.68400.68530.6853-
17 Dec 20190.68750.68800.68390.68740.6874-
16 Dec 20190.68750.69000.68690.68750.6875-
13 Dec 20190.69250.69300.68650.69270.6927-
12 Dec 20190.68710.69090.68710.68700.6870-
11 Dec 20190.68130.68690.68050.68110.6811-
10 Dec 20190.68270.68390.68010.68280.6828-
09 Dec 20190.68350.68380.68210.68350.6835-
06 Dec 20190.68340.68570.68240.68330.6833-
05 Dec 20190.68490.68550.68210.68500.6850-
04 Dec 20190.68500.68570.68140.68490.6849-
03 Dec 20190.68180.68630.68170.68190.6819-
02 Dec 20190.67650.68240.67650.67650.6765-
29 Nov 20190.67690.67810.67560.67690.6769-
28 Nov 20190.67690.67750.67620.67670.6767-
27 Nov 20190.67870.67930.67720.67890.6789-
26 Nov 20190.67770.67930.67720.67760.6776-
25 Nov 20190.67920.68010.67690.67920.6792-
22 Nov 20190.67880.68040.67820.67890.6789-
21 Nov 20190.67990.68140.67870.67990.6799-
20 Nov 20190.68260.68330.67970.68250.6825-
19 Nov 20190.68050.68330.67860.68050.6805-
18 Nov 20190.68150.68240.67990.68160.6816-
15 Nov 20190.67870.68170.67810.67880.6788-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...