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

0.6493

-0.0012

(-0.1818%)

As of 06:57AM BST. Market open.

Time period:

05 Oct 2021 - 05 Oct 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Oct 2022	0.6505	0.6528	0.6475	0.6493	0.6493	-
04 Oct 2022	0.6502	0.6545	0.6452	0.6502	0.6502	-
03 Oct 2022	0.6421	0.6517	0.6413	0.6421	0.6421	-
30 Sept 2022	0.6513	0.6520	0.6428	0.6513	0.6513	-
29 Sept 2022	0.6505	0.6509	0.6437	0.6505	0.6505	-
28 Sept 2022	0.6438	0.6512	0.6366	0.6438	0.6438	-
27 Sept 2022	0.6476	0.6512	0.6442	0.6476	0.6476	-
26 Sept 2022	0.6531	0.6537	0.6458	0.6531	0.6531	-
23 Sept 2022	0.6645	0.6655	0.6537	0.6645	0.6645	-
22 Sept 2022	0.6610	0.6671	0.6575	0.6610	0.6610	-
21 Sept 2022	0.6694	0.6704	0.6656	0.6694	0.6694	-
20 Sept 2022	0.6734	0.6747	0.6685	0.6734	0.6734	-
19 Sept 2022	0.6727	0.6731	0.6673	0.6727	0.6727	-
16 Sept 2022	0.6687	0.6727	0.6670	0.6687	0.6687	-
15 Sept 2022	0.6752	0.6770	0.6706	0.6752	0.6752	-
14 Sept 2022	0.6743	0.6760	0.6706	0.6743	0.6743	-
13 Sept 2022	0.6894	0.6918	0.6762	0.6894	0.6894	-
12 Sept 2022	0.6847	0.6889	0.6825	0.6847	0.6847	-
09 Sept 2022	0.6766	0.6877	0.6764	0.6766	0.6766	-
08 Sept 2022	0.6751	0.6764	0.6714	0.6751	0.6751	-
07 Sept 2022	0.6730	0.6736	0.6700	0.6730	0.6730	-
06 Sept 2022	0.6814	0.6835	0.6733	0.6814	0.6814	-
05 Sept 2022	0.6790	0.6804	0.6774	0.6790	0.6790	-
02 Sept 2022	0.6795	0.6854	0.6781	0.6795	0.6795	-
01 Sept 2022	0.6829	0.6844	0.6772	0.6829	0.6829	-
31 Aug 2022	0.6857	0.6904	0.6843	0.6857	0.6857	-
30 Aug 2022	0.6908	0.6958	0.6860	0.6908	0.6908	-
29 Aug 2022	0.6867	0.6927	0.6842	0.6867	0.6867	-
26 Aug 2022	0.6964	0.7006	0.6915	0.6964	0.6964	-
25 Aug 2022	0.6908	0.6993	0.6903	0.6908	0.6908	-
24 Aug 2022	0.6923	0.6954	0.6880	0.6923	0.6923	-
23 Aug 2022	0.6879	0.6962	0.6857	0.6879	0.6879	-
22 Aug 2022	0.6877	0.6924	0.6863	0.6877	0.6877	-
19 Aug 2022	0.6911	0.6920	0.6860	0.6911	0.6911	-
18 Aug 2022	0.6930	0.6971	0.6900	0.6930	0.6930	-
17 Aug 2022	0.7019	0.7026	0.6912	0.7019	0.7019	-
16 Aug 2022	0.7020	0.7041	0.6992	0.7020	0.7020	-
15 Aug 2022	0.7117	0.7124	0.7012	0.7117	0.7117	-
12 Aug 2022	0.7103	0.7129	0.7086	0.7103	0.7103	-
11 Aug 2022	0.7078	0.7136	0.7064	0.7078	0.7078	-
10 Aug 2022	0.6957	0.7103	0.6948	0.6957	0.6957	-
09 Aug 2022	0.6988	0.6995	0.6966	0.6988	0.6988	-
08 Aug 2022	0.6903	0.7008	0.6899	0.6903	0.6903	-
05 Aug 2022	0.6959	0.6975	0.6872	0.6959	0.6959	-
04 Aug 2022	0.6939	0.6991	0.6936	0.6939	0.6939	-
03 Aug 2022	0.6890	0.6945	0.6887	0.6890	0.6890	-
02 Aug 2022	0.7024	0.7031	0.6915	0.7024	0.7024	-
01 Aug 2022	0.6971	0.7047	0.6971	0.6971	0.6971	-
29 July 2022	0.7001	0.7031	0.6914	0.7001	0.7001	-
28 July 2022	0.6995	0.7016	0.6957	0.6995	0.6995	-
27 July 2022	0.6947	0.6959	0.6916	0.6947	0.6947	-
26 July 2022	0.6951	0.6983	0.6923	0.6951	0.6951	-
25 July 2022	0.6905	0.6965	0.6884	0.6905	0.6905	-
22 July 2022	0.6923	0.6975	0.6896	0.6923	0.6923	-
21 July 2022	0.6887	0.6918	0.6860	0.6887	0.6887	-
20 July 2022	0.6898	0.6930	0.6884	0.6898	0.6898	-
19 July 2022	0.6810	0.6908	0.6803	0.6810	0.6810	-
18 July 2022	0.6815	0.6854	0.6795	0.6815	0.6815	-
15 July 2022	0.6755	0.6805	0.6720	0.6755	0.6755	-
14 July 2022	0.6732	0.6787	0.6683	0.6732	0.6732	-
13 July 2022	0.6747	0.6804	0.6728	0.6747	0.6747	-
12 July 2022	0.6743	0.6779	0.6712	0.6743	0.6743	-
11 July 2022	0.6846	0.6846	0.6718	0.6846	0.6846	-
08 July 2022	0.6849	0.6874	0.6796	0.6849	0.6849	-
07 July 2022	0.6786	0.6850	0.6765	0.6786	0.6786	-
06 July 2022	0.6793	0.6824	0.6768	0.6793	0.6793	-
05 July 2022	0.6874	0.6895	0.6765	0.6874	0.6874	-
04 July 2022	0.6816	0.6890	0.6796	0.6816	0.6816	-
01 July 2022	0.6898	0.6904	0.6766	0.6898	0.6898	-
30 June 2022	0.6880	0.6913	0.6854	0.6880	0.6880	-
29 June 2022	0.6904	0.6920	0.6863	0.6904	0.6904	-
28 June 2022	0.6923	0.6965	0.6914	0.6923	0.6923	-
27 June 2022	0.6943	0.6949	0.6909	0.6943	0.6943	-
24 June 2022	0.6904	0.6957	0.6890	0.6904	0.6904	-
23 June 2022	0.6905	0.6926	0.6870	0.6905	0.6905	-
22 June 2022	0.6962	0.6962	0.6882	0.6962	0.6962	-
21 June 2022	0.6970	0.6995	0.6935	0.6970	0.6970	-
20 June 2022	0.6953	0.6996	0.6927	0.6953	0.6953	-
17 June 2022	0.7040	0.7040	0.6898	0.7040	0.7040	-
16 June 2022	0.7017	0.7035	0.6945	0.7017	0.7017	-
15 June 2022	0.6890	0.6958	0.6888	0.6890	0.6890	-
14 June 2022	0.6942	0.6970	0.6876	0.6942	0.6942	-
13 June 2022	0.7018	0.7033	0.6924	0.7018	0.7018	-
10 June 2022	0.7098	0.7139	0.7040	0.7098	0.7098	-
09 June 2022	0.7186	0.7195	0.7115	0.7186	0.7186	-
08 June 2022	0.7221	0.7234	0.7177	0.7221	0.7221	-
07 June 2022	0.7189	0.7238	0.7158	0.7189	0.7189	-
06 June 2022	0.7205	0.7234	0.7190	0.7205	0.7205	-
03 June 2022	0.7269	0.7282	0.7207	0.7269	0.7269	-
02 June 2022	0.7174	0.7258	0.7141	0.7174	0.7174	-
01 June 2022	0.7183	0.7230	0.7156	0.7183	0.7183	-
31 May 2022	0.7195	0.7203	0.7151	0.7195	0.7195	-
30 May 2022	0.7163	0.7203	0.7158	0.7163	0.7163	-
27 May 2022	0.7099	0.7166	0.7093	0.7099	0.7099	-
26 May 2022	0.7089	0.7111	0.7058	0.7089	0.7089	-
25 May 2022	0.7103	0.7119	0.7036	0.7103	0.7103	-
24 May 2022	0.7089	0.7104	0.7059	0.7089	0.7089	-
23 May 2022	0.7063	0.7126	0.7060	0.7063	0.7063	-
20 May 2022	0.7042	0.7073	0.7005	0.7042	0.7042	-
19 May 2022	0.6959	0.7068	0.6956	0.6959	0.6959	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,030.90+125.60(+1.82%)

AUD/USD0.6493-0.0012(-0.18%)

ASX 2006,815.70+116.40(+1.74%)

OIL86.36-0.16(-0.18%)

GOLD1,729.30-1.20(-0.07%)

BTC-AUD31,076.93+653.37(+2.15%)

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

AUD/USD (AUDUSD=X)

ALL ORDS
7,030.90
+125.60(+1.82%)

AUD/USD
0.6493
-0.0012(-0.18%)

ASX 200
6,815.70
+116.40(+1.74%)

OIL
86.36
-0.16(-0.18%)

GOLD
1,729.30
-1.20(-0.07%)

BTC-AUD
31,076.93
+653.37(+2.15%)