Australia markets open in 1 hour 21 minutes

AUD/USD (AUDUSD=X)

CCY - CCY Delayed price. Currency in USD
Add to watchlist
0.7545+0.0027 (+0.36%)
As of 10:38PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
28 Oct 20210.75000.75560.74800.75010.7501-
27 Oct 20210.75140.75370.74880.75130.7513-
26 Oct 20210.74940.75260.74900.74920.7492-
25 Oct 20210.74700.75080.74650.74690.7469-
22 Oct 20210.74650.75140.74550.74640.7464-
21 Oct 20210.75170.75470.74790.75150.7515-
20 Oct 20210.74800.75180.74670.74770.7477-
19 Oct 20210.74180.74840.74180.74170.7417-
18 Oct 20210.74250.74260.73800.74250.7425-
15 Oct 20210.74150.74400.74050.74140.7414-
14 Oct 20210.73870.74270.73720.73860.7386-
13 Oct 20210.73350.73790.73260.73350.7335-
12 Oct 20210.73480.73860.73340.73480.7348-
11 Oct 20210.72960.73740.72960.72950.7295-
08 Oct 20210.73160.73380.72890.73170.7317-
07 Oct 20210.72830.73250.72710.72810.7281-
06 Oct 20210.72880.72890.72270.72910.7291-
05 Oct 20210.72890.72980.72520.72900.7290-
04 Oct 20210.72760.73050.72530.72750.7275-
01 Oct 20210.72290.72740.71940.72310.7231-
30 Sept 20210.71780.72580.71780.71800.7180-
29 Sept 20210.72450.72620.71820.72440.7244-
28 Sept 20210.72810.73130.72310.72810.7281-
27 Sept 20210.72660.72920.72510.72660.7266-
24 Sept 20210.73000.73170.72370.73000.7300-
23 Sept 20210.72340.73120.72240.72340.7234-
22 Sept 20210.72320.72680.72250.72280.7228-
21 Sept 20210.72600.72840.72220.72600.7260-
20 Sept 20210.72660.72710.72210.72640.7264-
17 Sept 20210.72920.73220.72670.72910.7291-
16 Sept 20210.73380.73470.72750.73410.7341-
15 Sept 20210.73190.73380.73030.73170.7317-
14 Sept 20210.73670.73750.73250.73660.7366-
13 Sept 20210.73660.73770.73370.73680.7368-
10 Sept 20210.73700.74110.73610.73710.7371-
09 Sept 20210.73590.73940.73480.73640.7364-
08 Sept 20210.73870.74040.73460.73870.7387-
07 Sept 20210.74370.74650.73780.74370.7437-
06 Sept 20210.74430.74460.74270.74450.7445-
03 Sept 20210.73980.74780.73960.73990.7399-
02 Sept 20210.73690.74090.73560.73680.7368-
01 Sept 20210.73200.73720.73080.73180.7318-
31 Aug 20210.72930.73420.72890.72910.7291-
30 Aug 20210.73180.73200.72860.73160.7316-
27 Aug 20210.72360.73100.72230.72380.7238-
26 Aug 20210.72780.72820.72420.72770.7277-
25 Aug 20210.72510.72670.72380.72490.7249-
24 Aug 20210.72090.72710.72010.72100.7210-
23 Aug 20210.71420.72110.71420.71400.7140-
20 Aug 20210.71480.71590.71070.71460.7146-
19 Aug 20210.72320.72350.71460.72310.7231-
18 Aug 20210.72550.72720.72320.72560.7256-
17 Aug 20210.73390.73400.72530.73410.7341-
16 Aug 20210.73670.73690.73200.73660.7366-
13 Aug 20210.73400.73800.73340.73410.7341-
12 Aug 20210.73720.73750.73360.73740.7374-
11 Aug 20210.73450.73860.73250.73440.7344-
10 Aug 20210.73300.73560.73160.73310.7331-
09 Aug 20210.73380.73660.73290.73380.7338-
06 Aug 20210.74050.74070.73480.74030.7403-
05 Aug 20210.73820.74170.73780.73830.7383-
04 Aug 20210.73960.74270.73710.73970.7397-
03 Aug 20210.73620.74090.73590.73610.7361-
02 Aug 20210.73420.73830.73300.73420.7342-
30 July 20210.73960.74060.73450.73960.7396-
29 July 20210.73780.74130.73600.73770.7377-
28 July 20210.73680.73760.73240.73660.7366-
27 July 20210.73860.73900.73380.73880.7388-
26 July 20210.73670.73910.73330.73680.7368-
23 July 20210.73820.73920.73580.73800.7380-
22 July 20210.73520.73970.73430.73530.7353-
21 July 20210.73390.73600.72900.73390.7339-
20 July 20210.73380.73560.73010.73390.7339-
19 July 20210.73890.73920.73300.73910.7391-
16 July 20210.74250.74440.74000.74230.7423-
15 July 20210.74810.74860.74340.74800.7480-
14 July 20210.74380.74860.74340.74420.7442-
13 July 20210.74810.75050.74280.74810.7481-
12 July 20210.74930.74970.74500.74900.7490-
09 July 20210.74370.74870.74100.74330.7433-
08 July 20210.74830.74850.74180.74840.7484-
07 July 20210.74910.75340.74650.74950.7495-
06 July 20210.75400.75990.74890.75430.7543-
05 July 20210.75170.75400.75090.75190.7519-
02 July 20210.74670.75010.74490.74660.7466-
01 July 20210.74950.75100.74640.74980.7498-
30 June 20210.75140.75290.74930.75140.7514-
29 June 20210.75680.75710.75090.75680.7568-
28 June 20210.75950.76040.75560.75950.7595-
25 June 20210.75810.76190.75810.75820.7582-
24 June 20210.75750.75930.75680.75740.7574-
23 June 20210.75550.76000.75380.75550.7555-
22 June 20210.75330.75340.74960.75350.7535-
21 June 20210.75020.75370.74800.75040.7504-
18 June 20210.75560.75620.74790.75570.7557-
17 June 20210.76130.76390.75530.76170.7617-
16 June 20210.76860.77160.76850.76860.7686-
15 June 20210.77130.77190.76750.77120.7712-
14 June 20210.77100.77270.76940.77090.7709-
11 June 20210.77470.77750.76910.77480.7748-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...