Australia markets closed

AUD/USD (AUDUSD=X)

CCY - CCY Delayed price. Currency in USD
Add to watchlist
0.7741-0.0014 (-0.19%)
As of 9:21AM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 Apr 20210.77530.77590.77260.77410.7741-
15 Apr 20210.77270.77610.77060.77250.7725-
14 Apr 20210.76460.77340.76360.76470.7647-
13 Apr 20210.76270.76510.75950.76280.7628-
12 Apr 20210.76220.76380.75960.76260.7626-
09 Apr 20210.76560.76640.75890.76590.7659-
08 Apr 20210.76120.76490.76040.76140.7614-
07 Apr 20210.76670.76780.76130.76670.7667-
06 Apr 20210.76580.76630.76070.76590.7659-
05 Apr 20210.76190.76620.75990.76210.7621-
02 Apr 20210.76180.76400.76000.76190.7619-
01 Apr 20210.75940.76110.75330.75940.7594-
31 Mar 20210.76080.76380.75890.76090.7609-
30 Mar 20210.76400.76630.75970.76410.7641-
29 Mar 20210.76380.76550.76160.76370.7637-
26 Mar 20210.75950.76370.75880.75940.7594-
25 Mar 20210.75920.76150.75650.75910.7591-
24 Mar 20210.76090.76300.75840.76050.7605-
23 Mar 20210.77460.77470.76560.77460.7746-
22 Mar 20210.77230.77550.77050.77230.7723-
19 Mar 20210.77530.77710.77190.77540.7754-
18 Mar 20210.78110.78490.77620.78130.7813-
17 Mar 20210.77470.77470.77060.77460.7746-
16 Mar 20210.77500.77570.77140.77500.7750-
15 Mar 20210.77630.77760.77070.77630.7763-
12 Mar 20210.77850.78010.77270.77880.7788-
11 Mar 20210.77310.77840.77240.77320.7732-
10 Mar 20210.77160.77440.76700.77180.7718-
09 Mar 20210.76570.77190.76220.76570.7657-
08 Mar 20210.77070.77150.76370.77090.7709-
05 Mar 20210.77170.77260.76260.77160.7716-
04 Mar 20210.77540.78150.77540.77580.7758-
03 Mar 20210.78260.78400.77740.78250.7825-
02 Mar 20210.77720.78240.77370.77720.7772-
01 Mar 20210.77540.77880.77230.77520.7752-
26 Feb 20210.78660.78700.77120.78700.7870-
25 Feb 20210.79750.80070.79480.79770.7977-
24 Feb 20210.79090.79460.78990.79090.7909-
23 Feb 20210.79150.79340.78840.79150.7915-
22 Feb 20210.78830.79210.78570.78880.7888-
19 Feb 20210.77680.78770.77580.77680.7768-
18 Feb 20210.77590.77890.77320.77590.7759-
17 Feb 20210.77370.77690.77250.77380.7738-
16 Feb 20210.77850.78070.77460.77860.7786-
15 Feb 20210.77640.77910.77600.77640.7764-
12 Feb 20210.77540.77650.77190.77540.7754-
11 Feb 20210.77250.77730.77130.77250.7725-
10 Feb 20210.77410.77540.77200.77410.7741-
09 Feb 20210.77060.77360.77050.77110.7711-
08 Feb 20210.76790.77150.76530.76790.7679-
05 Feb 20210.76010.76600.75840.76030.7603-
04 Feb 20210.76360.76470.75900.76360.7636-
03 Feb 20210.76090.76270.76020.76080.7608-
02 Feb 20210.76330.76620.75670.76350.7635-
01 Feb 20210.76210.76640.76140.76200.7620-
29 Jan 20210.76720.77040.76370.76700.7670-
28 Jan 20210.76520.76770.75930.76510.7651-
27 Jan 20210.77530.77610.76500.77530.7753-
26 Jan 20210.77150.77540.76700.77190.7719-
25 Jan 20210.77160.77480.76840.77160.7716-
22 Jan 20210.77610.77690.77040.77610.7761-
21 Jan 20210.77550.77840.77490.77560.7756-
20 Jan 20210.77120.77630.77020.77120.7712-
19 Jan 20210.76860.77240.76860.76870.7687-
18 Jan 20210.76850.77030.76610.76890.7689-
15 Jan 20210.77760.77890.76820.77760.7776-
14 Jan 20210.77460.77930.77290.77470.7747-
13 Jan 20210.77750.77830.77230.77760.7776-
12 Jan 20210.77080.77410.76870.77070.7707-
11 Jan 20210.77240.77300.76690.77170.7717-
08 Jan 20210.77690.77990.77410.77690.7769-
07 Jan 20210.78150.78150.77280.78170.7817-
06 Jan 20210.77630.78200.77340.77660.7766-
05 Jan 20210.76700.77530.76630.76710.7671-
04 Jan 20210.77130.77420.76570.77120.7712-
01 Jan 20210.77720.82080.76980.77030.7703-
31 Dec 20200.76890.77410.76870.76890.7689-
30 Dec 20200.76120.76860.76070.76100.7610-
29 Dec 20200.75890.76250.75850.75890.7589-
28 Dec 20200.76130.76240.75600.76120.7612-
25 Dec 20200.76070.76620.75790.76070.7607-
24 Dec 20200.75810.76060.75800.75800.7580-
23 Dec 20200.75500.75890.75260.75520.7552-
22 Dec 20200.75750.75840.75180.75750.7575-
21 Dec 20200.75880.76020.74640.75870.7587-
18 Dec 20200.76140.76200.75830.76150.7615-
17 Dec 20200.75710.76390.75700.75700.7570-
16 Dec 20200.75570.75810.75470.75560.7556-
15 Dec 20200.75350.75570.75080.75390.7539-
14 Dec 20200.75500.75780.75290.75510.7551-
11 Dec 20200.75250.75700.75210.75240.7524-
10 Dec 20200.74340.75270.74340.74350.7435-
09 Dec 20200.74120.74870.74090.74110.7411-
08 Dec 20200.74180.74370.74010.74180.7418-
07 Dec 20200.74310.74510.73730.74320.7432-
04 Dec 20200.74420.74440.74130.74390.7439-
03 Dec 20200.74140.74490.73980.74180.7418-
02 Dec 20200.73800.73970.73520.73810.7381-
01 Dec 20200.73600.73720.73440.73570.7357-
30 Nov 20200.74010.74100.73490.74000.7400-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...