BetaShares U.S. Dollar ETF (USD.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 15.28 | 15.28 | 15.22 | 15.22 | 15.22 | 13,038 |
| 24 Apr 2024 | 15.39 | 15.39 | 15.25 | 15.28 | 15.28 | 87,052 |
| 23 Apr 2024 | 15.44 | 15.44 | 15.40 | 15.42 | 15.42 | 9,895 |
| 22 Apr 2024 | 15.50 | 15.50 | 15.44 | 15.48 | 15.48 | 14,109 |
| 19 Apr 2024 | 15.53 | 15.66 | 15.53 | 15.54 | 15.54 | 46,996 |
| 18 Apr 2024 | 15.46 | 15.47 | 15.42 | 15.46 | 15.46 | 183,886 |
| 17 Apr 2024 | 15.52 | 15.52 | 15.49 | 15.51 | 15.51 | 11,491 |
| 16 Apr 2024 | 15.46 | 15.53 | 15.46 | 15.48 | 15.48 | 32,844 |
| 15 Apr 2024 | 15.34 | 15.37 | 15.32 | 15.32 | 15.32 | 13,981 |
| 12 Apr 2024 | 15.22 | 15.22 | 15.20 | 15.21 | 15.21 | 4,806 |
| 11 Apr 2024 | 15.26 | 15.30 | 15.21 | 15.24 | 15.24 | 6,801 |
| 10 Apr 2024 | 15.03 | 15.03 | 14.99 | 14.99 | 14.99 | 6,706 |
| 09 Apr 2024 | 15.03 | 15.04 | 15.03 | 15.04 | 15.04 | 268 |
| 08 Apr 2024 | 15.16 | 15.16 | 15.09 | 15.10 | 15.10 | 15,004 |
| 05 Apr 2024 | 15.09 | 15.14 | 15.09 | 15.12 | 15.12 | 12,199 |
| 04 Apr 2024 | 15.13 | 15.13 | 15.07 | 15.07 | 15.07 | 6,604 |
| 03 Apr 2024 | 15.25 | 15.26 | 15.22 | 15.24 | 15.24 | 6,284 |
| 02 Apr 2024 | 15.29 | 15.32 | 15.27 | 15.30 | 15.30 | 4,582 |
| 28 Mar 2024 | 15.22 | 15.23 | 15.18 | 15.18 | 15.18 | 2,972 |
| 27 Mar 2024 | 15.19 | 15.22 | 15.18 | 15.20 | 15.20 | 4,000 |
| 26 Mar 2024 | 15.16 | 15.19 | 15.15 | 15.16 | 15.16 | 17,623 |
| 25 Mar 2024 | 15.22 | 15.22 | 15.18 | 15.19 | 15.19 | 7,784 |
| 22 Mar 2024 | 15.08 | 15.18 | 15.08 | 15.18 | 15.18 | 10,982 |
| 21 Mar 2024 | 15.02 | 15.04 | 14.98 | 14.98 | 14.98 | 3,426 |
| 20 Mar 2024 | 15.17 | 15.19 | 15.16 | 15.19 | 15.19 | 1,083 |
| 19 Mar 2024 | 15.10 | 15.18 | 15.10 | 15.18 | 15.18 | 18,233 |
| 18 Mar 2024 | 15.12 | 15.12 | 15.07 | 15.09 | 15.09 | 15,117 |
| 15 Mar 2024 | 15.07 | 15.10 | 15.07 | 15.08 | 15.08 | 7,983 |
| 14 Mar 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 441 |
| 13 Mar 2024 | 14.97 | 15.00 | 14.97 | 14.98 | 14.98 | 6,314 |
| 12 Mar 2024 | 14.96 | 14.98 | 14.96 | 14.97 | 14.97 | 721 |
| 11 Mar 2024 | 14.96 | 14.98 | 14.95 | 14.98 | 14.98 | 7,828 |
| 08 Mar 2024 | 14.95 | 14.96 | 14.92 | 14.92 | 14.92 | 6,759 |
| 07 Mar 2024 | 15.10 | 15.10 | 15.01 | 15.02 | 15.02 | 29,515 |
| 06 Mar 2024 | 15.20 | 15.21 | 15.18 | 15.18 | 15.18 | 26,134 |
| 05 Mar 2024 | 15.18 | 15.22 | 15.18 | 15.21 | 15.21 | 28,368 |
| 04 Mar 2024 | 15.19 | 15.19 | 15.12 | 15.17 | 15.17 | 15,624 |
| 01 Mar 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 642 |
| 29 Feb 2024 | 15.20 | 15.20 | 15.15 | 15.16 | 15.16 | 1,662 |
| 28 Feb 2024 | 15.11 | 15.16 | 15.09 | 15.15 | 15.15 | 5,390 |
| 27 Feb 2024 | 15.12 | 15.13 | 15.09 | 15.11 | 15.11 | 21,475 |
| 26 Feb 2024 | 15.06 | 15.09 | 15.06 | 15.06 | 15.06 | 860 |
| 23 Feb 2024 | 15.04 | 15.07 | 15.03 | 15.03 | 15.03 | 6,622 |
| 22 Feb 2024 | 15.06 | 15.09 | 15.05 | 15.05 | 15.05 | 20,521 |
| 21 Feb 2024 | 15.06 | 15.06 | 15.02 | 15.02 | 15.02 | 12,435 |
| 20 Feb 2024 | 15.11 | 15.14 | 15.11 | 15.11 | 15.11 | 9,969 |
| 19 Feb 2024 | 15.13 | 15.13 | 15.06 | 15.09 | 15.09 | 4,295 |
| 16 Feb 2024 | 15.13 | 15.16 | 15.11 | 15.13 | 15.13 | 8,168 |
| 15 Feb 2024 | 15.18 | 15.22 | 15.18 | 15.22 | 15.22 | 20,606 |
| 14 Feb 2024 | 15.27 | 15.31 | 15.25 | 15.25 | 15.25 | 26,153 |
| 13 Feb 2024 | 15.09 | 15.13 | 15.09 | 15.13 | 15.13 | 2,426 |
| 12 Feb 2024 | 15.13 | 15.13 | 15.09 | 15.13 | 15.13 | 11,351 |
| 09 Feb 2024 | 15.11 | 15.20 | 15.11 | 15.18 | 15.18 | 8,890 |
| 08 Feb 2024 | 15.10 | 15.11 | 15.09 | 15.11 | 15.11 | 12,784 |
| 07 Feb 2024 | 15.09 | 15.10 | 15.08 | 15.10 | 15.10 | 2,942 |
| 06 Feb 2024 | 15.20 | 15.20 | 15.14 | 15.14 | 15.14 | 13,038 |
| 05 Feb 2024 | 15.13 | 15.18 | 15.13 | 15.14 | 15.14 | 27,659 |
| 02 Feb 2024 | 15.00 | 15.00 | 14.92 | 14.95 | 14.95 | 3,379 |
| 01 Feb 2024 | 14.99 | 15.04 | 14.99 | 15.04 | 15.04 | 9,872 |
| 31 Jan 2024 | 14.93 | 15.00 | 14.91 | 14.98 | 14.98 | 2,826 |
| 30 Jan 2024 | 14.88 | 14.90 | 14.87 | 14.90 | 14.90 | 9,238 |
| 29 Jan 2024 | 14.99 | 14.99 | 14.93 | 14.93 | 14.93 | 4,713 |
| 25 Jan 2024 | 14.96 | 14.97 | 14.96 | 14.97 | 14.97 | 1,604 |
| 24 Jan 2024 | 14.95 | 14.98 | 14.94 | 14.98 | 14.98 | 2,274 |
| 23 Jan 2024 | 14.95 | 14.95 | 14.89 | 14.89 | 14.89 | 1,730 |
| 22 Jan 2024 | 14.93 | 14.93 | 14.89 | 14.91 | 14.91 | 16,437 |
| 19 Jan 2024 | 14.96 | 14.96 | 14.93 | 14.93 | 14.93 | 3,769 |
| 18 Jan 2024 | 15.00 | 15.05 | 14.99 | 14.99 | 14.99 | 4,558 |
| 17 Jan 2024 | 14.91 | 14.96 | 14.91 | 14.95 | 14.95 | 21,010 |
| 16 Jan 2024 | 14.75 | 14.87 | 14.75 | 14.87 | 14.87 | 7,843 |
| 15 Jan 2024 | 14.70 | 14.70 | 14.68 | 14.68 | 14.68 | 11,036 |
| 12 Jan 2024 | 14.68 | 14.68 | 14.63 | 14.66 | 14.66 | 53 |
| 11 Jan 2024 | 14.65 | 14.66 | 14.61 | 14.61 | 14.61 | 4,998 |
| 10 Jan 2024 | 14.68 | 14.69 | 14.64 | 14.64 | 14.64 | 11,633 |
| 09 Jan 2024 | 14.60 | 14.62 | 14.58 | 14.61 | 14.61 | 15,996 |
| 08 Jan 2024 | 14.63 | 14.64 | 14.58 | 14.64 | 14.64 | 14,168 |
| 05 Jan 2024 | 14.62 | 14.65 | 14.62 | 14.65 | 14.65 | 22,122 |
| 04 Jan 2024 | 14.56 | 14.60 | 14.55 | 14.55 | 14.55 | 10,601 |
| 03 Jan 2024 | 14.49 | 14.50 | 14.48 | 14.50 | 14.50 | 8,228 |
| 02 Jan 2024 | 14.40 | 14.41 | 14.37 | 14.37 | 14.37 | 28,704 |
| 29 Dec 2023 | 14.36 | 14.36 | 14.32 | 14.32 | 14.32 | 2,039 |
| 28 Dec 2023 | 14.32 | 14.32 | 14.30 | 14.30 | 14.30 | 1,542 |
| 27 Dec 2023 | 14.45 | 14.45 | 14.31 | 14.32 | 14.32 | 15,413 |
| 22 Dec 2023 | 14.42 | 14.46 | 14.39 | 14.43 | 14.43 | 10,236 |
| 21 Dec 2023 | 14.53 | 14.55 | 14.50 | 14.50 | 14.50 | 8,468 |
| 20 Dec 2023 | 14.49 | 14.49 | 14.45 | 14.45 | 14.45 | 6,078 |
| 19 Dec 2023 | 14.60 | 14.60 | 14.55 | 14.58 | 14.58 | 19,628 |
| 18 Dec 2023 | 14.59 | 14.60 | 14.56 | 14.56 | 14.56 | 13,849 |
| 15 Dec 2023 | 14.59 | 14.59 | 14.56 | 14.56 | 14.56 | 8,107 |
| 14 Dec 2023 | 14.92 | 14.92 | 14.57 | 14.57 | 14.57 | 73,403 |
| 13 Dec 2023 | 14.90 | 14.92 | 14.89 | 14.92 | 14.92 | 12,263 |
| 12 Dec 2023 | 14.90 | 14.90 | 14.83 | 14.83 | 14.83 | 6,002 |
| 11 Dec 2023 | 14.75 | 14.93 | 14.75 | 14.93 | 14.93 | 7,659 |
| 08 Dec 2023 | 14.82 | 14.83 | 14.76 | 14.76 | 14.76 | 9,642 |
| 07 Dec 2023 | 14.91 | 14.96 | 14.90 | 14.96 | 14.96 | 7,549 |
| 06 Dec 2023 | 14.90 | 14.93 | 14.81 | 14.81 | 14.81 | 9,669 |
| 05 Dec 2023 | 14.75 | 14.85 | 14.75 | 14.85 | 14.85 | 8,154 |
| 04 Dec 2023 | 14.64 | 14.68 | 14.60 | 14.66 | 14.66 | 7,254 |
| 01 Dec 2023 | 14.79 | 14.79 | 14.75 | 14.79 | 14.79 | 12,687 |
| 30 Nov 2023 | 14.74 | 14.75 | 14.67 | 14.67 | 14.67 | 3,165 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.