News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

AUD/USD (AUDUSD=X)

CCY - CCY Delayed price. Currency in USD

Add to watchlist

0.7042

-0.0007

(-0.0972%)

As of 03:49PM BST. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
20 May 2022	0.7049	0.7075	0.7005	0.7042	0.7042	-
19 May 2022	0.6959	0.7068	0.6956	0.6959	0.6959	-
18 May 2022	0.7033	0.7047	0.6983	0.7033	0.7033	-
17 May 2022	0.6973	0.7043	0.6974	0.6973	0.6973	-
16 May 2022	0.6946	0.6959	0.6876	0.6946	0.6946	-
13 May 2022	0.6872	0.6925	0.6867	0.6872	0.6872	-
12 May 2022	0.6928	0.6952	0.6845	0.6928	0.6928	-
11 May 2022	0.6936	0.7052	0.6930	0.6936	0.6936	-
10 May 2022	0.6957	0.6986	0.6913	0.6957	0.6957	-
09 May 2022	0.7047	0.7047	0.6971	0.7047	0.7047	-
06 May 2022	0.7121	0.7133	0.7064	0.7121	0.7121	-
05 May 2022	0.7253	0.7265	0.7090	0.7253	0.7253	-
04 May 2022	0.7104	0.7150	0.7091	0.7104	0.7104	-
03 May 2022	0.7051	0.7141	0.7054	0.7051	0.7051	-
02 May 2022	0.7065	0.7082	0.7034	0.7065	0.7065	-
29 Apr 2022	0.7109	0.7180	0.7095	0.7109	0.7109	-
28 Apr 2022	0.7126	0.7161	0.7056	0.7126	0.7126	-
27 Apr 2022	0.7146	0.7190	0.7104	0.7146	0.7146	-
26 Apr 2022	0.7178	0.7229	0.7142	0.7178	0.7178	-
25 Apr 2022	0.7237	0.7233	0.7136	0.7237	0.7237	-
22 Apr 2022	0.7361	0.7370	0.7250	0.7361	0.7361	-
21 Apr 2022	0.7447	0.7457	0.7374	0.7447	0.7447	-
20 Apr 2022	0.7394	0.7457	0.7376	0.7394	0.7394	-
19 Apr 2022	0.7358	0.7400	0.7346	0.7358	0.7358	-
18 Apr 2022	0.7394	0.7398	0.7351	0.7394	0.7394	-
15 Apr 2022	0.7410	0.7418	0.7395	0.7410	0.7410	-
14 Apr 2022	0.7452	0.7470	0.7399	0.7451	0.7451	-
13 Apr 2022	0.7455	0.7475	0.7396	0.7455	0.7455	-
12 Apr 2022	0.7415	0.7494	0.7400	0.7415	0.7415	-
11 Apr 2022	0.7444	0.7461	0.7419	0.7447	0.7447	-
08 Apr 2022	0.7478	0.7493	0.7427	0.7478	0.7478	-
07 Apr 2022	0.7505	0.7513	0.7468	0.7505	0.7505	-
06 Apr 2022	0.7586	0.7596	0.7535	0.7586	0.7586	-
05 Apr 2022	0.7544	0.7661	0.7536	0.7544	0.7544	-
04 Apr 2022	0.7486	0.7556	0.7484	0.7486	0.7486	-
01 Apr 2022	0.7492	0.7527	0.7473	0.7492	0.7492	-
31 Mar 2022	0.7503	0.7515	0.7471	0.7503	0.7503	-
30 Mar 2022	0.7515	0.7536	0.7505	0.7515	0.7515	-
29 Mar 2022	0.7500	0.7516	0.7462	0.7500	0.7500	-
28 Mar 2022	0.7518	0.7540	0.7467	0.7518	0.7518	-
25 Mar 2022	0.7511	0.7536	0.7496	0.7514	0.7514	-
24 Mar 2022	0.7502	0.7527	0.7468	0.7499	0.7499	-
23 Mar 2022	0.7463	0.7499	0.7451	0.7462	0.7462	-
22 Mar 2022	0.7395	0.7450	0.7376	0.7396	0.7396	-
21 Mar 2022	0.7410	0.7425	0.7375	0.7410	0.7410	-
18 Mar 2022	0.7382	0.7411	0.7363	0.7381	0.7381	-
17 Mar 2022	0.7290	0.7389	0.7285	0.7289	0.7289	-
16 Mar 2022	0.7190	0.7273	0.7181	0.7191	0.7191	-
15 Mar 2022	0.7201	0.7227	0.7167	0.7199	0.7199	-
14 Mar 2022	0.7296	0.7297	0.7228	0.7297	0.7297	-
11 Mar 2022	0.7365	0.7366	0.7305	0.7366	0.7366	-
10 Mar 2022	0.7319	0.7363	0.7289	0.7317	0.7317	-
09 Mar 2022	0.7272	0.7338	0.7268	0.7268	0.7268	-
08 Mar 2022	0.7329	0.7348	0.7247	0.7328	0.7328	-
07 Mar 2022	0.7392	0.7437	0.7320	0.7395	0.7395	-
04 Mar 2022	0.7336	0.7375	0.7303	0.7337	0.7337	-
03 Mar 2022	0.7293	0.7348	0.7276	0.7293	0.7293	-
02 Mar 2022	0.7261	0.7290	0.7244	0.7261	0.7261	-
01 Mar 2022	0.7261	0.7291	0.7246	0.7262	0.7262	-
28 Feb 2022	0.7181	0.7264	0.7169	0.7186	0.7186	-
25 Feb 2022	0.7160	0.7236	0.7146	0.7160	0.7160	-
24 Feb 2022	0.7229	0.7229	0.7096	0.7228	0.7228	-
23 Feb 2022	0.7227	0.7284	0.7221	0.7227	0.7227	-
22 Feb 2022	0.7186	0.7234	0.7182	0.7185	0.7185	-
21 Feb 2022	0.7172	0.7223	0.7168	0.7172	0.7172	-
18 Feb 2022	0.7187	0.7230	0.7168	0.7189	0.7189	-
17 Feb 2022	0.7193	0.7218	0.7152	0.7195	0.7195	-
16 Feb 2022	0.7148	0.7185	0.7145	0.7149	0.7149	-
15 Feb 2022	0.7133	0.7156	0.7104	0.7132	0.7132	-
14 Feb 2022	0.7147	0.7147	0.7087	0.7145	0.7145	-
11 Feb 2022	0.7162	0.7184	0.7110	0.7162	0.7162	-
10 Feb 2022	0.7177	0.7248	0.7151	0.7177	0.7177	-
09 Feb 2022	0.7146	0.7194	0.7143	0.7146	0.7146	-
08 Feb 2022	0.7128	0.7139	0.7108	0.7130	0.7130	-
07 Feb 2022	0.7080	0.7123	0.7066	0.7080	0.7080	-
04 Feb 2022	0.7142	0.7153	0.7052	0.7145	0.7145	-
03 Feb 2022	0.7121	0.7168	0.7110	0.7121	0.7121	-
02 Feb 2022	0.7134	0.7158	0.7119	0.7134	0.7134	-
01 Feb 2022	0.7066	0.7118	0.7035	0.7068	0.7068	-
31 Jan 2022	0.6994	0.7079	0.6993	0.6998	0.6998	-
28 Jan 2022	0.7037	0.7047	0.6969	0.7036	0.7036	-
27 Jan 2022	0.7121	0.7121	0.7042	0.7123	0.7123	-
26 Jan 2022	0.7159	0.7178	0.7151	0.7159	0.7159	-
25 Jan 2022	0.7155	0.7172	0.7122	0.7154	0.7154	-
24 Jan 2022	0.7186	0.7189	0.7092	0.7188	0.7188	-
21 Jan 2022	0.7218	0.7218	0.7182	0.7217	0.7217	-
20 Jan 2022	0.7218	0.7276	0.7217	0.7217	0.7217	-
19 Jan 2022	0.7189	0.7238	0.7179	0.7188	0.7188	-
18 Jan 2022	0.7212	0.7228	0.7176	0.7211	0.7211	-
17 Jan 2022	0.7216	0.7231	0.7196	0.7217	0.7217	-
14 Jan 2022	0.7280	0.7295	0.7222	0.7282	0.7282	-
13 Jan 2022	0.7282	0.7314	0.7275	0.7282	0.7282	-
12 Jan 2022	0.7213	0.7279	0.7201	0.7210	0.7210	-
11 Jan 2022	0.7182	0.7201	0.7156	0.7181	0.7181	-
10 Jan 2022	0.7179	0.7205	0.7149	0.7179	0.7179	-
07 Jan 2022	0.7164	0.7186	0.7131	0.7163	0.7163	-
06 Jan 2022	0.7223	0.7223	0.7147	0.7221	0.7221	-
05 Jan 2022	0.7241	0.7272	0.7223	0.7239	0.7239	-
04 Jan 2022	0.7197	0.7249	0.7185	0.7198	0.7198	-
03 Jan 2022	0.7268	0.7279	0.7186	0.7268	0.7268	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,391.00+87.70(+1.20%)

ASX 2007,145.60+81.10(+1.15%)

AUD/USD0.7042-0.0007(-0.10%)

OIL112.83+0.62(+0.55%)

GOLD1,835.30-5.90(-0.32%)

BTC-AUD42,313.35-191.73(-0.45%)

News that makes you smarter and richer... For free.

AUD/USD (AUDUSD=X)

ALL ORDS
7,391.00
+87.70(+1.20%)

ASX 200
7,145.60
+81.10(+1.15%)

AUD/USD
0.7042
-0.0007(-0.10%)

OIL
112.83
+0.62(+0.55%)

GOLD
1,835.30
-5.90(-0.32%)

BTC-AUD
42,313.35
-191.73(-0.45%)