STOCKS END HIGHER AS RETAIL EARNINGS REMAIN IN FOCUS

Bed Bath & Beyond down 20% after filing shows Ryan Cohen's stake sale

Australian Dollar Futures,Sep-2 (6A=F)

CME - CME Delayed Price. Currency in USD

Add to watchlist

0.6917

-0.0029

(-0.42%)

As of 04:47PM EDT. Market open.

Time Period:

Aug 18, 2021 - Aug 18, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 18, 2022	0.6939	0.6973	0.6902	0.6917	0.6917	86,841
Aug 17, 2022	0.7026	0.7030	0.6914	0.6946	0.6946	72,017
Aug 16, 2022	0.7028	0.7043	0.6993	0.7024	0.7024	72,017
Aug 15, 2022	0.7121	0.7121	0.7023	0.7023	0.7023	89,775
Aug 12, 2022	0.7103	0.7128	0.7092	0.7128	0.7128	40
Aug 11, 2022	0.7085	0.7133	0.7066	0.7107	0.7107	60
Aug 10, 2022	0.6956	0.7107	0.6951	0.7086	0.7086	70
Aug 09, 2022	0.6991	0.6991	0.6956	0.6956	0.6956	31
Aug 08, 2022	0.6910	0.7007	0.6909	0.6981	0.6981	143
Aug 05, 2022	0.6949	0.6949	0.6881	0.6909	0.6909	17
Aug 04, 2022	0.6956	0.6985	0.6956	0.6982	0.6982	10
Aug 03, 2022	0.6924	0.6948	0.6892	0.6948	0.6948	58
Aug 02, 2022	0.7028	0.7028	0.6917	0.6926	0.6926	44
Aug 01, 2022	0.6981	0.7041	0.6977	0.7023	0.7023	23
Jul 29, 2022	0.6997	0.7033	0.6917	0.6997	0.6997	135
Jul 28, 2022	0.6991	0.7014	0.6962	0.6975	0.6975	35
Jul 27, 2022	0.6935	0.7014	0.6916	0.6996	0.6996	36
Jul 26, 2022	0.6958	0.6985	0.6925	0.6934	0.6934	117
Jul 25, 2022	0.6912	0.6964	0.6895	0.6956	0.6956	49
Jul 22, 2022	0.6923	0.6974	0.6900	0.6916	0.6916	75
Jul 21, 2022	0.6888	0.6937	0.6867	0.6905	0.6905	444
Jul 20, 2022	0.6919	0.6927	0.6877	0.6888	0.6888	268
Jul 19, 2022	0.6812	0.6913	0.6812	0.6898	0.6898	430
Jul 18, 2022	0.6811	0.6840	0.6811	0.6840	0.6840	59
Jul 15, 2022	0.6755	0.6813	0.6730	0.6791	0.6791	147
Jul 14, 2022	0.6738	0.6784	0.6690	0.6758	0.6758	199
Jul 13, 2022	0.6747	0.6799	0.6727	0.6769	0.6769	91
Jul 12, 2022	0.6736	0.6777	0.6715	0.6766	0.6766	104
Jul 11, 2022	0.6849	0.6849	0.6719	0.6741	0.6741	53
Jul 08, 2022	0.6848	0.6872	0.6810	0.6850	0.6850	45
Jul 07, 2022	0.6779	0.6848	0.6773	0.6840	0.6840	87
Jul 06, 2022	0.6805	0.6819	0.6762	0.6790	0.6790	65
Jul 05, 2022	0.6821	0.6892	0.6772	0.6790	0.6790	76
Jul 04, 2022	-	-	-	-	-	-
Jul 01, 2022	0.6876	0.6876	0.6767	0.6817	0.6817	124
Jun 30, 2022	0.6865	0.6914	0.6857	0.6908	0.6908	81
Jun 29, 2022	0.6919	0.6919	0.6873	0.6876	0.6876	200
Jun 28, 2022	0.6922	0.6960	0.6912	0.6914	0.6914	55
Jun 27, 2022	0.6950	0.6950	0.6911	0.6923	0.6923	104
Jun 24, 2022	0.6906	0.6956	0.6895	0.6939	0.6939	668
Jun 23, 2022	0.6909	0.6923	0.6880	0.6891	0.6891	206
Jun 22, 2022	0.6964	0.6964	0.6885	0.6932	0.6932	151
Jun 21, 2022	0.6944	0.6994	0.6937	0.6977	0.6977	111
Jun 20, 2022	0.6944	0.6994	0.6937	0.6952	0.6952	112
Jun 17, 2022	0.7051	0.7051	0.6902	0.6935	0.6935	112
Jun 16, 2022	0.7005	0.7063	0.6948	0.7061	0.7061	136
Jun 15, 2022	0.6896	0.7018	0.6896	0.6980	0.6980	137
Jun 14, 2022	0.6933	0.6970	0.6866	0.6866	0.6866	96
Jun 13, 2022	0.7049	0.7049	0.6956	0.6956	0.6956	177
Jun 10, 2022	0.7096	0.7139	0.7038	0.7054	0.7054	31,089
Jun 09, 2022	0.7190	0.7198	0.7093	0.7106	0.7106	119,116
Jun 08, 2022	0.7232	0.7235	0.7176	0.7193	0.7193	165,829
Jun 07, 2022	0.7194	0.7250	0.7157	0.7231	0.7231	129,743
Jun 06, 2022	0.7213	0.7232	0.7186	0.7193	0.7193	77,322
Jun 03, 2022	0.7266	0.7283	0.7202	0.7214	0.7214	75,950
Jun 02, 2022	0.7175	0.7271	0.7141	0.7255	0.7255	86,102
Jun 01, 2022	0.7178	0.7231	0.7156	0.7189	0.7189	91,529
May 31, 2022	0.7161	0.7204	0.7151	0.7176	0.7176	132,341
May 30, 2022	-	-	-	-	-	-
May 27, 2022	0.7099	0.7168	0.7091	0.7157	0.7157	90,845
May 26, 2022	0.7089	0.7111	0.7059	0.7093	0.7093	70,458
May 25, 2022	0.7110	0.7121	0.7037	0.7093	0.7093	93,661
May 24, 2022	0.7111	0.7115	0.7059	0.7085	0.7085	85,053
May 23, 2022	0.7064	0.7129	0.7052	0.7110	0.7110	92,492
May 20, 2022	0.7050	0.7076	0.7005	0.7022	0.7022	90,559
May 19, 2022	0.6957	0.7075	0.6956	0.7065	0.7065	116,886
May 18, 2022	0.7031	0.7049	0.6952	0.6967	0.6967	92,962
May 17, 2022	0.6973	0.7043	0.6970	0.7017	0.7017	89,211
May 16, 2022	0.6888	0.6938	0.6888	0.6938	0.6938	102,038
May 13, 2022	0.6894	0.6923	0.6883	0.6923	0.6923	56
May 12, 2022	0.6932	0.6934	0.6830	0.6830	0.6830	122
May 11, 2022	0.6938	0.7020	0.6935	0.6948	0.6948	469
May 10, 2022	0.6929	0.6980	0.6919	0.6941	0.6941	90
May 09, 2022	0.7027	0.7031	0.6950	0.6959	0.6959	127
May 06, 2022	0.7124	0.7124	0.7070	0.7076	0.7076	35
May 05, 2022	0.7255	0.7266	0.7084	0.7093	0.7093	83
May 04, 2022	0.7115	0.7256	0.7115	0.7234	0.7234	27
May 03, 2022	0.7070	0.7127	0.7070	0.7096	0.7096	27
May 02, 2022	0.7053	0.7066	0.7038	0.7038	0.7038	25
Apr 29, 2022	0.7105	0.7158	0.7066	0.7084	0.7084	21
Apr 28, 2022	0.7117	0.7151	0.7062	0.7097	0.7097	56
Apr 27, 2022	0.7142	0.7182	0.7109	0.7122	0.7122	88
Apr 26, 2022	0.7182	0.7227	0.7128	0.7147	0.7147	42
Apr 25, 2022	0.7205	0.7205	0.7154	0.7168	0.7168	21
Apr 22, 2022	0.7347	0.7347	0.7239	0.7239	0.7239	55
Apr 21, 2022	0.7436	0.7449	0.7368	0.7372	0.7372	49
Apr 20, 2022	0.7386	0.7458	0.7386	0.7442	0.7442	40
Apr 19, 2022	0.7359	0.7398	0.7359	0.7377	0.7377	16
Apr 18, 2022	0.7369	0.7369	0.7369	0.7369	0.7369	29
Apr 14, 2022	0.7453	0.7465	0.7405	0.7416	0.7416	136
Apr 13, 2022	0.7420	0.7447	0.7420	0.7445	0.7445	41
Apr 12, 2022	0.7431	0.7491	0.7431	0.7462	0.7462	30
Apr 11, 2022	0.7440	0.7440	0.7417	0.7430	0.7430	145
Apr 08, 2022	0.7466	0.7466	0.7429	0.7461	0.7461	7
Apr 07, 2022	0.7490	0.7491	0.7467	0.7485	0.7485	51
Apr 06, 2022	0.7578	0.7585	0.7495	0.7510	0.7510	48
Apr 05, 2022	0.7581	0.7653	0.7580	0.7595	0.7595	64
Apr 04, 2022	0.7491	0.7558	0.7491	0.7549	0.7549	25
Apr 01, 2022	0.7492	0.7516	0.7476	0.7497	0.7497	33
Mar 31, 2022	0.7515	0.7522	0.7474	0.7489	0.7489	103
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,265.37+83.93(+0.42%)

S&P 5004,283.74+9.70(+0.23%)

DOW33,999.04+18.72(+0.06%)

CAD/USD0.7724-0.0022(-0.28%)

CRUDE OIL90.53+2.42(+2.75%)

BTC-CAD30,328.52-131.82(-0.43%)

STOCKS END HIGHER AS RETAIL EARNINGS REMAIN IN FOCUS

Australian Dollar Futures,Sep-2 (6A=F)

S&P/TSX
20,265.37
+83.93(+0.42%)

S&P 500
4,283.74
+9.70(+0.23%)

DOW
33,999.04
+18.72(+0.06%)

CAD/USD
0.7724
-0.0022(-0.28%)

CRUDE OIL
90.53
+2.42(+2.75%)

BTC-CAD
30,328.52
-131.82(-0.43%)