Australia markets closed

AUD/USD (AUDUSD=X)

CCY - CCY Delayed price. Currency in USD
Add to watchlist
0.7116-0.0001 (-0.0192%)
As of 06:00AM GMT. Market open.
Time period:
27 Jan 2022 - 27 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 20230.71170.71320.71040.71160.7116-
26 Jan 20230.71080.71400.70820.71080.7108-
25 Jan 20230.70470.71220.70390.70470.7047-
24 Jan 20230.70290.70560.69980.70290.7029-
23 Jan 20230.69840.70390.69630.69830.6983-
20 Jan 20230.69140.69640.69070.69140.6914-
19 Jan 20230.69440.69500.68720.69440.6944-
18 Jan 20230.69880.70600.69740.69880.6988-
17 Jan 20230.69660.69930.69310.69660.6966-
16 Jan 20230.69740.70200.69430.69740.6974-
13 Jan 20230.69680.69940.69170.69680.6968-
12 Jan 20230.69110.69820.68890.69110.6911-
11 Jan 20230.68950.69250.68750.68950.6895-
10 Jan 20230.69100.69280.68600.69100.6910-
09 Jan 20230.68940.69510.68860.68940.6894-
06 Jan 20230.67560.68700.67230.67560.6756-
05 Jan 20230.68290.68460.67370.68290.6829-
04 Jan 20230.67280.68910.67260.67280.6728-
03 Jan 20230.68060.68360.66890.68060.6806-
02 Jan 20230.68230.68430.67940.68230.6823-
30 Dec 20220.67660.68080.67570.67660.6766-
29 Dec 20220.67470.67790.67110.67470.6747-
28 Dec 20220.67300.68010.67200.67300.6730-
27 Dec 20220.67450.67800.67260.67450.6745-
26 Dec 20220.67120.67760.66820.67120.6712-
23 Dec 20220.66780.67130.66610.66780.6678-
22 Dec 20220.67170.67680.66700.67170.6717-
21 Dec 20220.66880.67280.66570.66880.6688-
20 Dec 20220.67080.67400.66300.67080.6708-
19 Dec 20220.66870.67350.66870.66870.6687-
16 Dec 20220.67060.67370.66770.67060.6706-
15 Dec 20220.68580.68700.66990.68580.6858-
14 Dec 20220.68420.68750.68220.68420.6842-
13 Dec 20220.67540.68930.67410.67540.6754-
12 Dec 20220.67810.67930.67300.67810.6781-
09 Dec 20220.67770.68150.67500.67770.6777-
08 Dec 20220.67270.67810.67000.67270.6727-
07 Dec 20220.66990.67370.66690.66990.6699-
06 Dec 20220.67080.67440.66900.67080.6708-
05 Dec 20220.68130.68510.67100.68130.6813-
02 Dec 20220.68110.68350.67470.68110.6811-
01 Dec 20220.68000.68410.67920.68000.6800-
30 Nov 20220.66840.67400.66760.66840.6684-
29 Nov 20220.66520.67490.66410.66520.6652-
28 Nov 20220.67120.67240.66660.67120.6712-
25 Nov 20220.67660.67820.67210.67660.6766-
24 Nov 20220.67440.67790.67330.67440.6744-
23 Nov 20220.66500.67230.66350.66500.6650-
22 Nov 20220.66080.66510.66050.66080.6608-
21 Nov 20220.66820.66840.65860.66820.6682-
18 Nov 20220.66890.67300.66620.66890.6689-
17 Nov 20220.67390.67510.66350.67390.6739-
16 Nov 20220.67690.67940.67310.67690.6769-
15 Nov 20220.66920.67930.66870.66920.6692-
14 Nov 20220.66990.67160.66640.66990.6699-
11 Nov 20220.66070.67030.65800.66070.6607-
10 Nov 20220.64340.65970.63890.64340.6434-
09 Nov 20220.65090.65200.64330.65090.6509-
08 Nov 20220.64750.65500.64450.64750.6475-
07 Nov 20220.64390.64890.64080.64390.6439-
04 Nov 20220.62890.64750.62860.62890.6289-
03 Nov 20220.63390.63720.62750.63390.6339-
02 Nov 20220.63970.64310.63870.63970.6397-
01 Nov 20220.64100.64640.63840.64100.6410-
31 Oct 20220.64010.64300.63690.64010.6401-
27 Oct 20220.64510.64800.63920.64510.6451-
26 Oct 20220.64930.65240.64280.64930.6493-
25 Oct 20220.63860.65110.63740.63860.6386-
24 Oct 20220.63300.64110.63050.63300.6330-
23 Oct 20220.63720.63720.62750.63720.6372-
20 Oct 20220.62750.63680.62130.62750.6275-
19 Oct 20220.62640.63540.62290.62640.6264-
18 Oct 20220.63160.63270.62710.63160.6316-
17 Oct 20220.62990.63400.62690.62990.6299-
16 Oct 20220.62240.63110.62120.62240.6224-
13 Oct 20220.63010.63470.62160.63010.6301-
12 Oct 20220.62770.62990.61760.62770.6277-
11 Oct 20220.62660.62890.62400.62660.6266-
10 Oct 20220.62950.63290.62480.62950.6295-
09 Oct 20220.73620.73650.62770.63700.6370-
06 Oct 20220.64140.64340.63750.64140.6414-
05 Oct 20220.65130.65410.63920.65130.6513-
04 Oct 20220.65140.65250.64170.65140.6514-
03 Oct 20220.65020.65450.64520.65020.6502-
02 Oct 20220.64210.65170.64130.64210.6421-
29 Sept 20220.65130.65200.64280.65130.6513-
28 Sept 20220.65050.65090.64370.65050.6505-
27 Sept 20220.64380.65120.63660.64380.6438-
26 Sept 20220.64760.65120.64420.64760.6476-
25 Sept 20220.65310.65370.64580.65310.6531-
22 Sept 20220.66450.66550.65370.66450.6645-
21 Sept 20220.66100.66710.65750.66100.6610-
20 Sept 20220.66940.67040.66560.66940.6694-
19 Sept 20220.67340.67470.66850.67340.6734-
18 Sept 20220.67270.67310.66730.67270.6727-
15 Sept 20220.66870.67270.66700.66870.6687-
14 Sept 20220.67520.67700.67060.67520.6752-
13 Sept 20220.67430.67600.67060.67430.6743-
12 Sept 20220.68940.69180.67620.68940.6894-
11 Sept 20220.68470.68890.68250.68470.6847-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...