Get the latest business, economy and property news, delivered straight to you.

Stay informed every day with Yahoo Finance's free Fully Briefed newsletter.

AUD/USD (AUDUSD=X)

CCY - CCY Delayed price. Currency in USD

Add to watchlist

0.7741-0.0014 (-0.19%)

As of 9:21AM BST. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
16 Apr 2021	0.7753	0.7759	0.7726	0.7741	0.7741	-
15 Apr 2021	0.7727	0.7761	0.7706	0.7725	0.7725	-
14 Apr 2021	0.7646	0.7734	0.7636	0.7647	0.7647	-
13 Apr 2021	0.7627	0.7651	0.7595	0.7628	0.7628	-
12 Apr 2021	0.7622	0.7638	0.7596	0.7626	0.7626	-
09 Apr 2021	0.7656	0.7664	0.7589	0.7659	0.7659	-
08 Apr 2021	0.7612	0.7649	0.7604	0.7614	0.7614	-
07 Apr 2021	0.7667	0.7678	0.7613	0.7667	0.7667	-
06 Apr 2021	0.7658	0.7663	0.7607	0.7659	0.7659	-
05 Apr 2021	0.7619	0.7662	0.7599	0.7621	0.7621	-
02 Apr 2021	0.7618	0.7640	0.7600	0.7619	0.7619	-
01 Apr 2021	0.7594	0.7611	0.7533	0.7594	0.7594	-
31 Mar 2021	0.7608	0.7638	0.7589	0.7609	0.7609	-
30 Mar 2021	0.7640	0.7663	0.7597	0.7641	0.7641	-
29 Mar 2021	0.7638	0.7655	0.7616	0.7637	0.7637	-
26 Mar 2021	0.7595	0.7637	0.7588	0.7594	0.7594	-
25 Mar 2021	0.7592	0.7615	0.7565	0.7591	0.7591	-
24 Mar 2021	0.7609	0.7630	0.7584	0.7605	0.7605	-
23 Mar 2021	0.7746	0.7747	0.7656	0.7746	0.7746	-
22 Mar 2021	0.7723	0.7755	0.7705	0.7723	0.7723	-
19 Mar 2021	0.7753	0.7771	0.7719	0.7754	0.7754	-
18 Mar 2021	0.7811	0.7849	0.7762	0.7813	0.7813	-
17 Mar 2021	0.7747	0.7747	0.7706	0.7746	0.7746	-
16 Mar 2021	0.7750	0.7757	0.7714	0.7750	0.7750	-
15 Mar 2021	0.7763	0.7776	0.7707	0.7763	0.7763	-
12 Mar 2021	0.7785	0.7801	0.7727	0.7788	0.7788	-
11 Mar 2021	0.7731	0.7784	0.7724	0.7732	0.7732	-
10 Mar 2021	0.7716	0.7744	0.7670	0.7718	0.7718	-
09 Mar 2021	0.7657	0.7719	0.7622	0.7657	0.7657	-
08 Mar 2021	0.7707	0.7715	0.7637	0.7709	0.7709	-
05 Mar 2021	0.7717	0.7726	0.7626	0.7716	0.7716	-
04 Mar 2021	0.7754	0.7815	0.7754	0.7758	0.7758	-
03 Mar 2021	0.7826	0.7840	0.7774	0.7825	0.7825	-
02 Mar 2021	0.7772	0.7824	0.7737	0.7772	0.7772	-
01 Mar 2021	0.7754	0.7788	0.7723	0.7752	0.7752	-
26 Feb 2021	0.7866	0.7870	0.7712	0.7870	0.7870	-
25 Feb 2021	0.7975	0.8007	0.7948	0.7977	0.7977	-
24 Feb 2021	0.7909	0.7946	0.7899	0.7909	0.7909	-
23 Feb 2021	0.7915	0.7934	0.7884	0.7915	0.7915	-
22 Feb 2021	0.7883	0.7921	0.7857	0.7888	0.7888	-
19 Feb 2021	0.7768	0.7877	0.7758	0.7768	0.7768	-
18 Feb 2021	0.7759	0.7789	0.7732	0.7759	0.7759	-
17 Feb 2021	0.7737	0.7769	0.7725	0.7738	0.7738	-
16 Feb 2021	0.7785	0.7807	0.7746	0.7786	0.7786	-
15 Feb 2021	0.7764	0.7791	0.7760	0.7764	0.7764	-
12 Feb 2021	0.7754	0.7765	0.7719	0.7754	0.7754	-
11 Feb 2021	0.7725	0.7773	0.7713	0.7725	0.7725	-
10 Feb 2021	0.7741	0.7754	0.7720	0.7741	0.7741	-
09 Feb 2021	0.7706	0.7736	0.7705	0.7711	0.7711	-
08 Feb 2021	0.7679	0.7715	0.7653	0.7679	0.7679	-
05 Feb 2021	0.7601	0.7660	0.7584	0.7603	0.7603	-
04 Feb 2021	0.7636	0.7647	0.7590	0.7636	0.7636	-
03 Feb 2021	0.7609	0.7627	0.7602	0.7608	0.7608	-
02 Feb 2021	0.7633	0.7662	0.7567	0.7635	0.7635	-
01 Feb 2021	0.7621	0.7664	0.7614	0.7620	0.7620	-
29 Jan 2021	0.7672	0.7704	0.7637	0.7670	0.7670	-
28 Jan 2021	0.7652	0.7677	0.7593	0.7651	0.7651	-
27 Jan 2021	0.7753	0.7761	0.7650	0.7753	0.7753	-
26 Jan 2021	0.7715	0.7754	0.7670	0.7719	0.7719	-
25 Jan 2021	0.7716	0.7748	0.7684	0.7716	0.7716	-
22 Jan 2021	0.7761	0.7769	0.7704	0.7761	0.7761	-
21 Jan 2021	0.7755	0.7784	0.7749	0.7756	0.7756	-
20 Jan 2021	0.7712	0.7763	0.7702	0.7712	0.7712	-
19 Jan 2021	0.7686	0.7724	0.7686	0.7687	0.7687	-
18 Jan 2021	0.7685	0.7703	0.7661	0.7689	0.7689	-
15 Jan 2021	0.7776	0.7789	0.7682	0.7776	0.7776	-
14 Jan 2021	0.7746	0.7793	0.7729	0.7747	0.7747	-
13 Jan 2021	0.7775	0.7783	0.7723	0.7776	0.7776	-
12 Jan 2021	0.7708	0.7741	0.7687	0.7707	0.7707	-
11 Jan 2021	0.7724	0.7730	0.7669	0.7717	0.7717	-
08 Jan 2021	0.7769	0.7799	0.7741	0.7769	0.7769	-
07 Jan 2021	0.7815	0.7815	0.7728	0.7817	0.7817	-
06 Jan 2021	0.7763	0.7820	0.7734	0.7766	0.7766	-
05 Jan 2021	0.7670	0.7753	0.7663	0.7671	0.7671	-
04 Jan 2021	0.7713	0.7742	0.7657	0.7712	0.7712	-
01 Jan 2021	0.7772	0.8208	0.7698	0.7703	0.7703	-
31 Dec 2020	0.7689	0.7741	0.7687	0.7689	0.7689	-
30 Dec 2020	0.7612	0.7686	0.7607	0.7610	0.7610	-
29 Dec 2020	0.7589	0.7625	0.7585	0.7589	0.7589	-
28 Dec 2020	0.7613	0.7624	0.7560	0.7612	0.7612	-
25 Dec 2020	0.7607	0.7662	0.7579	0.7607	0.7607	-
24 Dec 2020	0.7581	0.7606	0.7580	0.7580	0.7580	-
23 Dec 2020	0.7550	0.7589	0.7526	0.7552	0.7552	-
22 Dec 2020	0.7575	0.7584	0.7518	0.7575	0.7575	-
21 Dec 2020	0.7588	0.7602	0.7464	0.7587	0.7587	-
18 Dec 2020	0.7614	0.7620	0.7583	0.7615	0.7615	-
17 Dec 2020	0.7571	0.7639	0.7570	0.7570	0.7570	-
16 Dec 2020	0.7557	0.7581	0.7547	0.7556	0.7556	-
15 Dec 2020	0.7535	0.7557	0.7508	0.7539	0.7539	-
14 Dec 2020	0.7550	0.7578	0.7529	0.7551	0.7551	-
11 Dec 2020	0.7525	0.7570	0.7521	0.7524	0.7524	-
10 Dec 2020	0.7434	0.7527	0.7434	0.7435	0.7435	-
09 Dec 2020	0.7412	0.7487	0.7409	0.7411	0.7411	-
08 Dec 2020	0.7418	0.7437	0.7401	0.7418	0.7418	-
07 Dec 2020	0.7431	0.7451	0.7373	0.7432	0.7432	-
04 Dec 2020	0.7442	0.7444	0.7413	0.7439	0.7439	-
03 Dec 2020	0.7414	0.7449	0.7398	0.7418	0.7418	-
02 Dec 2020	0.7380	0.7397	0.7352	0.7381	0.7381	-
01 Dec 2020	0.7360	0.7372	0.7344	0.7357	0.7357	-
30 Nov 2020	0.7401	0.7410	0.7349	0.7400	0.7400	-
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS7,325.80+8.30(+0.11%)

ASX 2007,063.50+4.90(+0.07%)

AUD/USD0.7741-0.0014(-0.19%)

Get the latest business, economy and property news, delivered straight to you.

AUD/USD (AUDUSD=X)

ALL ORDS
7,325.80
+8.30(+0.11%)

ASX 200
7,063.50
+4.90(+0.07%)

AUD/USD
0.7741
-0.0014(-0.19%)