Want to master your money in 2021?

Join Yahoo Finance's 6-week bootcamp challenge!

AUD/USD (AUDUSD=X)

CCY - CCY Delayed price. Currency in USD

Add to watchlist

0.7699+0.0014 (+0.18%)

As of 9:12AM GMT. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Jan 2021	0.7683	0.7727	0.7680	0.7699	0.7699	-
18 Jan 2021	0.7685	0.7703	0.7661	0.7689	0.7689	-
15 Jan 2021	0.7776	0.7789	0.7682	0.7776	0.7776	-
14 Jan 2021	0.7746	0.7793	0.7729	0.7747	0.7747	-
13 Jan 2021	0.7775	0.7783	0.7723	0.7776	0.7776	-
12 Jan 2021	0.7708	0.7741	0.7687	0.7707	0.7707	-
11 Jan 2021	0.7724	0.7730	0.7669	0.7717	0.7717	-
08 Jan 2021	0.7769	0.7799	0.7741	0.7769	0.7769	-
07 Jan 2021	0.7815	0.7815	0.7728	0.7817	0.7817	-
06 Jan 2021	0.7763	0.7820	0.7734	0.7766	0.7766	-
05 Jan 2021	0.7670	0.7753	0.7663	0.7671	0.7671	-
04 Jan 2021	0.7713	0.7742	0.7657	0.7712	0.7712	-
01 Jan 2021	0.7772	0.8208	0.7698	0.7703	0.7703	-
31 Dec 2020	0.7689	0.7741	0.7687	0.7689	0.7689	-
30 Dec 2020	0.7612	0.7686	0.7607	0.7610	0.7610	-
29 Dec 2020	0.7589	0.7625	0.7585	0.7589	0.7589	-
28 Dec 2020	0.7613	0.7624	0.7560	0.7612	0.7612	-
25 Dec 2020	0.7607	0.7662	0.7579	0.7607	0.7607	-
24 Dec 2020	0.7581	0.7606	0.7580	0.7580	0.7580	-
23 Dec 2020	0.7550	0.7589	0.7526	0.7552	0.7552	-
22 Dec 2020	0.7575	0.7584	0.7518	0.7575	0.7575	-
21 Dec 2020	0.7588	0.7602	0.7464	0.7587	0.7587	-
18 Dec 2020	0.7614	0.7620	0.7583	0.7615	0.7615	-
17 Dec 2020	0.7571	0.7639	0.7570	0.7570	0.7570	-
16 Dec 2020	0.7557	0.7581	0.7547	0.7556	0.7556	-
15 Dec 2020	0.7535	0.7557	0.7508	0.7539	0.7539	-
14 Dec 2020	0.7550	0.7578	0.7529	0.7551	0.7551	-
11 Dec 2020	0.7525	0.7570	0.7521	0.7524	0.7524	-
10 Dec 2020	0.7434	0.7527	0.7434	0.7435	0.7435	-
09 Dec 2020	0.7412	0.7487	0.7409	0.7411	0.7411	-
08 Dec 2020	0.7418	0.7437	0.7401	0.7418	0.7418	-
07 Dec 2020	0.7431	0.7451	0.7373	0.7432	0.7432	-
04 Dec 2020	0.7442	0.7444	0.7413	0.7439	0.7439	-
03 Dec 2020	0.7414	0.7449	0.7398	0.7418	0.7418	-
02 Dec 2020	0.7380	0.7397	0.7352	0.7381	0.7381	-
01 Dec 2020	0.7360	0.7372	0.7344	0.7357	0.7357	-
30 Nov 2020	0.7401	0.7410	0.7349	0.7400	0.7400	-
27 Nov 2020	0.7356	0.7399	0.7353	0.7358	0.7358	-
26 Nov 2020	0.7366	0.7376	0.7354	0.7365	0.7365	-
25 Nov 2020	0.7366	0.7374	0.7326	0.7367	0.7367	-
24 Nov 2020	0.7295	0.7369	0.7292	0.7298	0.7298	-
23 Nov 2020	0.7313	0.7338	0.7267	0.7317	0.7317	-
20 Nov 2020	0.7271	0.7325	0.7271	0.7269	0.7269	-
19 Nov 2020	0.7296	0.7300	0.7255	0.7302	0.7302	-
18 Nov 2020	0.7296	0.7329	0.7273	0.7296	0.7296	-
17 Nov 2020	0.7320	0.7340	0.7290	0.7321	0.7321	-
16 Nov 2020	0.7287	0.7326	0.7281	0.7291	0.7291	-
13 Nov 2020	0.7242	0.7264	0.7222	0.7240	0.7240	-
12 Nov 2020	0.7283	0.7294	0.7248	0.7284	0.7284	-
11 Nov 2020	0.7284	0.7318	0.7262	0.7282	0.7282	-
10 Nov 2020	0.7278	0.7296	0.7254	0.7282	0.7282	-
09 Nov 2020	0.7289	0.7340	0.7268	0.7287	0.7287	-
06 Nov 2020	0.7262	0.7288	0.7241	0.7263	0.7263	-
05 Nov 2020	0.7176	0.7275	0.7147	0.7180	0.7180	-
04 Nov 2020	0.7197	0.7216	0.7051	0.7197	0.7197	-
03 Nov 2020	0.7055	0.7174	0.7029	0.7054	0.7054	-
02 Nov 2020	0.7010	0.7054	0.6993	0.7008	0.7008	-
30 Oct 2020	0.7036	0.7071	0.7012	0.7038	0.7038	-
29 Oct 2020	0.7055	0.7079	0.7005	0.7055	0.7055	-
28 Oct 2020	0.7122	0.7157	0.7040	0.7123	0.7123	-
27 Oct 2020	0.7120	0.7145	0.7118	0.7117	0.7117	-
26 Oct 2020	0.7131	0.7147	0.7105	0.7132	0.7132	-
22 Oct 2020	0.7127	0.7158	0.7102	0.7126	0.7126	-
21 Oct 2020	0.7104	0.7118	0.7087	0.7106	0.7106	-
20 Oct 2020	0.7051	0.7128	0.7051	0.7050	0.7050	-
19 Oct 2020	0.7054	0.7060	0.7021	0.7056	0.7056	-
18 Oct 2020	0.7094	0.7118	0.7084	0.7096	0.7096	-
15 Oct 2020	0.7087	0.7098	0.7071	0.7088	0.7088	-
14 Oct 2020	0.7143	0.7148	0.7057	0.7141	0.7141	-
13 Oct 2020	0.7167	0.7192	0.7156	0.7164	0.7164	-
12 Oct 2020	0.7209	0.7209	0.7157	0.7212	0.7212	-
11 Oct 2020	0.7223	0.7238	0.7206	0.7225	0.7225	-
08 Oct 2020	0.7175	0.7242	0.7170	0.7178	0.7178	-
07 Oct 2020	0.7137	0.7170	0.7124	0.7138	0.7138	-
06 Oct 2020	0.7110	0.7152	0.7099	0.7110	0.7110	-
05 Oct 2020	0.7191	0.7209	0.7146	0.7193	0.7193	-
04 Oct 2020	0.7174	0.7194	0.7164	0.7177	0.7177	-
01 Oct 2020	0.7181	0.7186	0.7135	0.7183	0.7183	-
30 Sep 2020	0.7167	0.7210	0.7156	0.7167	0.7167	-
29 Sep 2020	0.7146	0.7172	0.7100	0.7144	0.7144	-
28 Sep 2020	0.7096	0.7138	0.7075	0.7095	0.7095	-
27 Sep 2020	0.7043	0.7075	0.7033	0.7042	0.7042	-
24 Sep 2020	0.7056	0.7089	0.7007	0.7057	0.7057	-
23 Sep 2020	0.7071	0.7082	0.7018	0.7069	0.7069	-
22 Sep 2020	0.7174	0.7177	0.7088	0.7174	0.7174	-
21 Sep 2020	0.7228	0.7237	0.7166	0.7231	0.7231	-
20 Sep 2020	0.7294	0.7326	0.7201	0.7293	0.7293	-
17 Sep 2020	0.7318	0.7333	0.7284	0.7313	0.7313	-
16 Sep 2020	0.7296	0.7314	0.7256	0.7296	0.7296	-
15 Sep 2020	0.7295	0.7346	0.7290	0.7297	0.7297	-
14 Sep 2020	0.7281	0.7345	0.7268	0.7286	0.7286	-
13 Sep 2020	0.7284	0.7306	0.7265	0.7282	0.7282	-
10 Sep 2020	0.7264	0.7308	0.7260	0.7263	0.7263	-
09 Sep 2020	0.7278	0.7324	0.7263	0.7277	0.7277	-
08 Sep 2020	0.7210	0.7281	0.7207	0.7209	0.7209	-
07 Sep 2020	0.7280	0.7308	0.7219	0.7281	0.7281	-
06 Sep 2020	0.7281	0.7299	0.7271	0.7282	0.7282	-
03 Sep 2020	0.7259	0.7299	0.7224	0.7256	0.7256	-
02 Sep 2020	0.7329	0.7335	0.7270	0.7331	0.7331	-
01 Sep 2020	0.7376	0.7381	0.7302	0.7378	0.7378	-
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS7,015.00+79.60(+1.15%)

AUD/USD0.7699+0.0014(+0.18%)

ASX 2006,742.60+79.60(+1.19%)

Want to master your money in 2021?

AUD/USD (AUDUSD=X)

ALL ORDS
7,015.00
+79.60(+1.15%)

AUD/USD
0.7699
+0.0014(+0.18%)

ASX 200
6,742.60
+79.60(+1.19%)