Canada markets open in 3 hours 57 minutes

AUD/USD (AUDUSD=X)

CCY - CCY Delayed Price. Currency in USD
Add to watchlist
0.6648-0.0011 (-0.1589%)
As of 10:32AM BST. Market open.
Time Period:
May 29, 2023 - May 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 29, 20240.66530.66670.66390.66480.6648-
May 28, 20240.66560.66800.66530.66560.6656-
May 27, 20240.66240.66620.66230.66240.6624-
May 24, 20240.66010.66360.65930.66010.6601-
May 23, 20240.66190.66590.66160.66190.6619-
May 22, 20240.66670.66850.66330.66670.6667-
May 21, 20240.66720.66800.66470.66720.6672-
May 20, 20240.67010.67110.66630.67010.6701-
May 17, 20240.66830.66920.66490.66830.6683-
May 16, 20240.67010.67150.66550.67010.6701-
May 15, 20240.66260.66870.66240.66260.6626-
May 14, 20240.66130.66290.65930.66130.6613-
May 13, 20240.66010.66310.65860.66010.6601-
May 10, 20240.66210.66270.65970.66210.6621-
May 09, 20240.65770.66120.65660.65770.6577-
May 08, 20240.65890.65940.65590.65890.6589-
May 07, 20240.66240.66420.65870.66240.6624-
May 06, 20240.66090.66380.66060.66090.6609-
May 03, 20240.65710.66510.65650.65710.6571-
May 02, 20240.65320.65480.65170.65320.6532-
May 01, 20240.64780.64970.64660.64780.6478-
Apr 30, 20240.65620.65660.64870.65620.6562-
Apr 29, 20240.65410.65870.65370.65410.6541-
Apr 26, 20240.65230.65550.65180.65230.6523-
Apr 25, 20240.64970.65360.64860.64970.6497-
Apr 24, 20240.64890.65290.64830.64890.6489-
Apr 23, 20240.64530.64910.64410.64530.6453-
Apr 22, 20240.64260.64550.64250.64260.6426-
Apr 19, 20240.64250.64320.63660.64250.6425-
Apr 18, 20240.64400.64580.64270.64400.6440-
Apr 17, 20240.64130.64380.64040.64130.6413-
Apr 16, 20240.64430.64430.63980.64430.6443-
Apr 15, 20240.64760.64950.64540.64760.6476-
Apr 12, 20240.65410.65430.64650.65410.6541-
Apr 11, 20240.65070.65530.65030.65070.6507-
Apr 10, 20240.66290.66340.65070.66290.6629-
Apr 09, 20240.66050.66440.65990.66050.6605-
Apr 08, 20240.65700.66120.65600.65700.6570-
Apr 05, 20240.65880.65940.65500.65880.6588-
Apr 04, 20240.65690.66190.65660.65690.6569-
Apr 03, 20240.65140.65620.65040.65140.6514-
Apr 02, 20240.64880.65230.64860.64880.6488-
Apr 01, 20240.65330.65400.64810.65330.6533-
Mar 29, 20240.65170.65350.65090.65170.6517-
Mar 28, 20240.65220.65420.64860.65220.6522-
Mar 27, 20240.65390.65390.65130.65390.6539-
Mar 26, 20240.65390.65610.65320.65390.6539-
Mar 25, 20240.65160.65480.65110.65160.6516-
Mar 22, 20240.65740.65780.65110.65740.6574-
Mar 21, 20240.65980.66340.65620.65980.6598-
Mar 20, 20240.65260.65420.65120.65260.6526-
Mar 19, 20240.65580.65710.65040.65580.6558-
Mar 18, 20240.65580.65750.65550.65580.6558-
Mar 15, 20240.65790.65790.65530.65790.6579-
Mar 14, 20240.66280.66310.65720.66280.6628-
Mar 13, 20240.66070.66270.66000.66070.6607-
Mar 12, 20240.66160.66370.65860.66160.6616-
Mar 11, 20240.66240.66290.65970.66240.6624-
Mar 08, 20240.66210.66670.66150.66210.6621-
Mar 07, 20240.65660.66250.65650.65660.6566-
Mar 06, 20240.65040.65810.64930.65040.6504-
Mar 05, 20240.65080.65210.64790.65080.6508-
Mar 04, 20240.65280.65370.65110.65280.6528-
Mar 01, 20240.64980.65330.64910.64980.6498-
Feb 29, 20240.64950.65300.64870.64950.6495-
Feb 28, 20240.65440.65510.64900.65440.6544-
Feb 27, 20240.65400.65660.65260.65400.6540-
Feb 26, 20240.65640.65640.65340.65650.6565-
Feb 23, 20240.65590.65830.65520.65590.6559-
Feb 22, 20240.65530.65950.65410.65530.6553-
Feb 21, 20240.65540.65740.65410.65540.6554-
Feb 20, 20240.65310.65780.65220.65310.6531-
Feb 19, 20240.65370.65510.65340.65380.6538-
Feb 16, 20240.65250.65350.64990.65250.6525-
Feb 15, 20240.64990.65290.64780.64990.6499-
Feb 14, 20240.64530.64910.64470.64530.6453-
Feb 13, 20240.65290.65330.64540.65290.6529-
Feb 12, 20240.65260.65380.65130.65260.6526-
Feb 09, 20240.64980.65320.64880.64980.6498-
Feb 08, 20240.65220.65340.64810.65220.6522-
Feb 07, 20240.65300.65410.65170.65300.6530-
Feb 06, 20240.64800.65200.64800.64800.6480-
Feb 05, 20240.65050.65200.64700.65050.6505-
Feb 02, 20240.65750.66100.65070.65750.6575-
Feb 01, 20240.65620.65790.65100.65620.6562-
Jan 31, 20240.65950.66220.65600.65950.6595-
Jan 30, 20240.66140.66240.65760.66140.6614-
Jan 29, 20240.65790.66060.65750.65790.6579-
Jan 26, 20240.65860.66090.65770.65860.6586-
Jan 25, 20240.65770.66100.65670.65770.6577-
Jan 24, 20240.65860.66200.65660.65860.6586-
Jan 23, 20240.65710.66120.65630.65710.6571-
Jan 22, 20240.65950.66150.65820.65950.6595-
Jan 19, 20240.65830.66020.65660.65830.6583-
Jan 18, 20240.65520.65750.65390.65520.6552-
Jan 17, 20240.65890.65940.65280.65890.6589-
Jan 16, 20240.66500.66510.65870.66500.6650-
Jan 15, 20240.66890.66900.66510.66890.6689-
Jan 12, 20240.66980.67280.66790.66980.6698-
Jan 11, 20240.67040.67280.66470.67040.6704-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...