Australia markets open in 2 hours 31 minutes

AUD/USD (AUDUSD=X)

CCY - CCY Delayed price. Currency in USD
Add to watchlist
0.6653-0.0005 (-0.0765%)
As of 10:29PM BST. Market open.
Time period:
28 May 2023 - 28 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 May 20240.66590.66820.66440.66530.6653-
28 May 20240.66560.66800.66530.66560.6656-
27 May 20240.66240.66620.66230.66240.6624-
24 May 20240.66010.66360.65930.66010.6601-
23 May 20240.66190.66590.66160.66190.6619-
22 May 20240.66670.66850.66330.66670.6667-
21 May 20240.66720.66800.66470.66720.6672-
20 May 20240.67010.67110.66630.67010.6701-
17 May 20240.66830.66920.66490.66830.6683-
16 May 20240.67010.67150.66550.67010.6701-
15 May 20240.66260.66870.66240.66260.6626-
14 May 20240.66130.66290.65930.66130.6613-
13 May 20240.66010.66310.65860.66010.6601-
10 May 20240.66210.66270.65970.66210.6621-
09 May 20240.65770.66120.65660.65770.6577-
08 May 20240.65890.65940.65590.65890.6589-
07 May 20240.66240.66420.65870.66240.6624-
06 May 20240.66090.66380.66060.66090.6609-
03 May 20240.65710.66510.65650.65710.6571-
02 May 20240.65320.65480.65170.65320.6532-
01 May 20240.64780.64970.64660.64780.6478-
30 Apr 20240.65620.65660.64870.65620.6562-
29 Apr 20240.65410.65870.65370.65410.6541-
26 Apr 20240.65230.65550.65180.65230.6523-
25 Apr 20240.64970.65360.64860.64970.6497-
24 Apr 20240.64890.65290.64830.64890.6489-
23 Apr 20240.64530.64910.64410.64530.6453-
22 Apr 20240.64260.64550.64250.64260.6426-
19 Apr 20240.64250.64320.63660.64250.6425-
18 Apr 20240.64400.64580.64270.64400.6440-
17 Apr 20240.64130.64380.64040.64130.6413-
16 Apr 20240.64430.64430.63980.64430.6443-
15 Apr 20240.64760.64950.64540.64760.6476-
12 Apr 20240.65410.65430.64650.65410.6541-
11 Apr 20240.65070.65530.65030.65070.6507-
10 Apr 20240.66290.66340.65070.66290.6629-
09 Apr 20240.66050.66440.65990.66050.6605-
08 Apr 20240.65700.66120.65600.65700.6570-
05 Apr 20240.65880.65940.65500.65880.6588-
04 Apr 20240.65690.66190.65660.65690.6569-
03 Apr 20240.65140.65620.65040.65140.6514-
02 Apr 20240.64880.65230.64860.64880.6488-
01 Apr 20240.65330.65400.64810.65330.6533-
29 Mar 20240.65170.65350.65090.65170.6517-
28 Mar 20240.65220.65420.64860.65220.6522-
27 Mar 20240.65390.65390.65130.65390.6539-
26 Mar 20240.65390.65610.65320.65390.6539-
25 Mar 20240.65160.65480.65110.65160.6516-
22 Mar 20240.65740.65780.65110.65740.6574-
21 Mar 20240.65980.66340.65620.65980.6598-
20 Mar 20240.65260.65420.65120.65260.6526-
19 Mar 20240.65580.65710.65040.65580.6558-
18 Mar 20240.65580.65750.65550.65580.6558-
15 Mar 20240.65790.65790.65530.65790.6579-
14 Mar 20240.66280.66310.65720.66280.6628-
13 Mar 20240.66070.66270.66000.66070.6607-
12 Mar 20240.66160.66370.65860.66160.6616-
11 Mar 20240.66240.66290.65970.66240.6624-
08 Mar 20240.66210.66670.66150.66210.6621-
07 Mar 20240.65660.66250.65650.65660.6566-
06 Mar 20240.65040.65810.64930.65040.6504-
05 Mar 20240.65080.65210.64790.65080.6508-
04 Mar 20240.65280.65370.65110.65280.6528-
01 Mar 20240.64980.65330.64910.64980.6498-
29 Feb 20240.64950.65300.64870.64950.6495-
28 Feb 20240.65440.65510.64900.65440.6544-
27 Feb 20240.65400.65660.65260.65400.6540-
26 Feb 20240.65640.65640.65340.65650.6565-
23 Feb 20240.65590.65830.65520.65590.6559-
22 Feb 20240.65530.65950.65410.65530.6553-
21 Feb 20240.65540.65740.65410.65540.6554-
20 Feb 20240.65310.65780.65220.65310.6531-
19 Feb 20240.65370.65510.65340.65380.6538-
16 Feb 20240.65250.65350.64990.65250.6525-
15 Feb 20240.64990.65290.64780.64990.6499-
14 Feb 20240.64530.64910.64470.64530.6453-
13 Feb 20240.65290.65330.64540.65290.6529-
12 Feb 20240.65260.65380.65130.65260.6526-
09 Feb 20240.64980.65320.64880.64980.6498-
08 Feb 20240.65220.65340.64810.65220.6522-
07 Feb 20240.65300.65410.65170.65300.6530-
06 Feb 20240.64800.65200.64800.64800.6480-
05 Feb 20240.65050.65200.64700.65050.6505-
02 Feb 20240.65750.66100.65070.65750.6575-
01 Feb 20240.65620.65790.65100.65620.6562-
31 Jan 20240.65950.66220.65600.65950.6595-
30 Jan 20240.66140.66240.65760.66140.6614-
29 Jan 20240.65790.66060.65750.65790.6579-
26 Jan 20240.65860.66090.65770.65860.6586-
25 Jan 20240.65770.66100.65670.65770.6577-
24 Jan 20240.65860.66200.65660.65860.6586-
23 Jan 20240.65710.66120.65630.65710.6571-
22 Jan 20240.65950.66150.65820.65950.6595-
19 Jan 20240.65830.66020.65660.65830.6583-
18 Jan 20240.65520.65750.65390.65520.6552-
17 Jan 20240.65890.65940.65280.65890.6589-
16 Jan 20240.66500.66510.65870.66500.6650-
15 Jan 20240.66890.66900.66510.66890.6689-
12 Jan 20240.66980.67280.66790.66980.6698-
11 Jan 20240.67040.67280.66470.67040.6704-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...