Mail

AUDUSD=X - AUD/USD

CCY - CCY Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Apr 2020	0.6071	0.6120	0.6065	0.6096	0.6096	-
01 Apr 2020	0.6140	0.6146	0.6041	0.6137	0.6137	-
31 Mar 2020	0.6164	0.6210	0.6082	0.6169	0.6169	-
30 Mar 2020	0.6172	0.6182	0.6117	0.6181	0.6181	-
27 Mar 2020	0.6075	0.6131	0.6025	0.6079	0.6079	-
26 Mar 2020	0.5904	0.6065	0.5872	0.5908	0.5908	-
25 Mar 2020	0.5968	0.6070	0.5935	0.5976	0.5976	-
24 Mar 2020	0.5876	0.5974	0.5869	0.5877	0.5877	-
23 Mar 2020	0.5755	0.5840	0.5702	0.5753	0.5753	-
20 Mar 2020	0.5746	0.5979	0.5712	0.5743	0.5743	-
19 Mar 2020	0.5799	0.5962	0.5520	0.5810	0.5810	-
18 Mar 2020	0.5988	0.6027	0.5818	0.5992	0.5992	-
17 Mar 2020	0.6104	0.6148	0.5961	0.6099	0.6099	-
16 Mar 2020	0.6179	0.6189	0.6081	0.6178	0.6178	-
13 Mar 2020	0.6282	0.6323	0.6154	0.6274	0.6274	-
12 Mar 2020	0.6478	0.6481	0.6270	0.6479	0.6479	-
11 Mar 2020	0.6496	0.6539	0.6490	0.6499	0.6499	-
10 Mar 2020	0.6601	0.6605	0.6474	0.6598	0.6598	-
09 Mar 2020	0.6614	0.6684	0.6336	0.6614	0.6614	-
06 Mar 2020	0.6618	0.6658	0.6586	0.6616	0.6616	-
05 Mar 2020	0.6626	0.6637	0.6586	0.6627	0.6627	-
04 Mar 2020	0.6586	0.6629	0.6586	0.6582	0.6582	-
03 Mar 2020	0.6546	0.6645	0.6510	0.6548	0.6548	-
02 Mar 2020	0.6515	0.6569	0.6489	0.6516	0.6516	-
28 Feb 2020	0.6581	0.6585	0.6443	0.6580	0.6580	-
27 Feb 2020	0.6549	0.6592	0.6546	0.6547	0.6547	-
26 Feb 2020	0.6604	0.6606	0.6553	0.6605	0.6605	-
25 Feb 2020	0.6611	0.6624	0.6587	0.6612	0.6612	-
24 Feb 2020	0.6606	0.6621	0.6588	0.6607	0.6607	-
21 Feb 2020	0.6613	0.6640	0.6587	0.6614	0.6614	-
20 Feb 2020	0.6681	0.6692	0.6611	0.6684	0.6684	-
19 Feb 2020	0.6695	0.6707	0.6666	0.6696	0.6696	-
18 Feb 2020	0.6710	0.6710	0.6675	0.6712	0.6712	-
17 Feb 2020	0.6725	0.6734	0.6714	0.6726	0.6726	-
14 Feb 2020	0.6720	0.6731	0.6711	0.6722	0.6722	-
13 Feb 2020	0.6713	0.6744	0.6713	0.6713	0.6713	-
12 Feb 2020	0.6720	0.6751	0.6714	0.6721	0.6721	-
11 Feb 2020	0.6689	0.6737	0.6683	0.6690	0.6690	-
10 Feb 2020	0.6670	0.6708	0.6670	0.6672	0.6672	-
07 Feb 2020	0.6732	0.6733	0.6663	0.6734	0.6734	-
06 Feb 2020	0.6752	0.6766	0.6731	0.6752	0.6752	-
05 Feb 2020	0.6733	0.6775	0.6725	0.6732	0.6732	-
04 Feb 2020	0.6690	0.6735	0.6681	0.6690	0.6690	-
03 Feb 2020	0.6692	0.6709	0.6684	0.6694	0.6694	-
31 Jan 2020	0.6709	0.6729	0.6684	0.6708	0.6708	-
30 Jan 2020	0.6752	0.6753	0.6702	0.6752	0.6752	-
29 Jan 2020	0.6764	0.6780	0.6737	0.6764	0.6764	-
28 Jan 2020	0.6761	0.6767	0.6739	0.6762	0.6762	-
27 Jan 2020	0.6803	0.6819	0.6754	0.6802	0.6802	-
24 Jan 2020	0.6848	0.6858	0.6820	0.6840	0.6840	-
23 Jan 2020	0.6842	0.6880	0.6831	0.6843	0.6843	-
22 Jan 2020	0.6847	0.6858	0.6828	0.6847	0.6847	-
21 Jan 2020	0.6877	0.6882	0.6845	0.6876	0.6876	-
20 Jan 2020	0.6883	0.6890	0.6856	0.6882	0.6882	-
17 Jan 2020	0.6898	0.6913	0.6873	0.6901	0.6901	-
16 Jan 2020	0.6908	0.6935	0.6893	0.6908	0.6908	-
15 Jan 2020	0.6894	0.6914	0.6879	0.6897	0.6897	-
14 Jan 2020	0.6898	0.6910	0.6886	0.6899	0.6899	-
13 Jan 2020	0.6898	0.6922	0.6896	0.6901	0.6901	-
10 Jan 2020	0.6854	0.6907	0.6851	0.6853	0.6853	-
09 Jan 2020	0.6875	0.6881	0.6852	0.6874	0.6874	-
08 Jan 2020	0.6860	0.6886	0.6850	0.6860	0.6860	-
07 Jan 2020	0.6937	0.6941	0.6861	0.6937	0.6937	-
06 Jan 2020	0.6947	0.6959	0.6926	0.6944	0.6944	-
03 Jan 2020	0.6984	0.6987	0.6931	0.6985	0.6985	-
02 Jan 2020	0.7019	0.7021	0.6981	0.7020	0.7020	-
01 Jan 2020	0.7015	0.7045	0.7015	0.7017	0.7017	-
31 Dec 2019	0.7003	0.7033	0.7000	0.7001	0.7001	-
30 Dec 2019	0.6984	0.7007	0.6984	0.6983	0.6983	-
27 Dec 2019	0.6948	0.6986	0.6944	0.6946	0.6946	-
26 Dec 2019	0.6928	0.6942	0.6922	0.6925	0.6925	-
25 Dec 2019	0.6923	0.6927	0.6916	0.6922	0.6922	-
24 Dec 2019	0.6926	0.6932	0.6913	0.6925	0.6925	-
23 Dec 2019	0.6906	0.6931	0.6898	0.6904	0.6904	-
20 Dec 2019	0.6890	0.6908	0.6886	0.6893	0.6893	-
19 Dec 2019	0.6856	0.6888	0.6854	0.6855	0.6855	-
18 Dec 2019	0.6852	0.6865	0.6840	0.6853	0.6853	-
17 Dec 2019	0.6875	0.6880	0.6839	0.6874	0.6874	-
16 Dec 2019	0.6875	0.6900	0.6869	0.6875	0.6875	-
13 Dec 2019	0.6925	0.6930	0.6865	0.6927	0.6927	-
12 Dec 2019	0.6871	0.6909	0.6871	0.6870	0.6870	-
11 Dec 2019	0.6813	0.6869	0.6805	0.6811	0.6811	-
10 Dec 2019	0.6827	0.6839	0.6801	0.6828	0.6828	-
09 Dec 2019	0.6835	0.6838	0.6821	0.6835	0.6835	-
06 Dec 2019	0.6834	0.6857	0.6824	0.6833	0.6833	-
05 Dec 2019	0.6849	0.6855	0.6821	0.6850	0.6850	-
04 Dec 2019	0.6850	0.6857	0.6814	0.6849	0.6849	-
03 Dec 2019	0.6818	0.6863	0.6817	0.6819	0.6819	-
02 Dec 2019	0.6765	0.6824	0.6765	0.6765	0.6765	-
29 Nov 2019	0.6769	0.6781	0.6756	0.6769	0.6769	-
28 Nov 2019	0.6769	0.6775	0.6762	0.6767	0.6767	-
27 Nov 2019	0.6787	0.6793	0.6772	0.6789	0.6789	-
26 Nov 2019	0.6777	0.6793	0.6772	0.6776	0.6776	-
25 Nov 2019	0.6792	0.6801	0.6769	0.6792	0.6792	-
22 Nov 2019	0.6788	0.6804	0.6782	0.6789	0.6789	-
21 Nov 2019	0.6799	0.6814	0.6787	0.6799	0.6799	-
20 Nov 2019	0.6826	0.6833	0.6797	0.6825	0.6825	-
19 Nov 2019	0.6805	0.6833	0.6786	0.6805	0.6805	-
18 Nov 2019	0.6815	0.6824	0.6799	0.6816	0.6816	-
15 Nov 2019	0.6787	0.6817	0.6781	0.6788	0.6788	-
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...