USD/AUD (AUD=X)
CCY - CCY Delayed Price. Currency in AUD
Add to watchlist
As of 01:31AM BST. Market open.
Time Period:
Apr 18, 2023 - Apr 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 18, 2024 | 1.5535 | 1.5544 | 1.5521 | 1.5531 | 1.5531 | - |
| Apr 17, 2024 | 1.5594 | 1.5616 | 1.5533 | 1.5594 | 1.5594 | - |
| Apr 16, 2024 | 1.5522 | 1.5630 | 1.5521 | 1.5522 | 1.5522 | - |
| Apr 15, 2024 | 1.5442 | 1.5493 | 1.5396 | 1.5442 | 1.5442 | - |
| Apr 12, 2024 | 1.5289 | 1.5469 | 1.5284 | 1.5289 | 1.5289 | - |
| Apr 11, 2024 | 1.5368 | 1.5378 | 1.5261 | 1.5368 | 1.5368 | - |
| Apr 10, 2024 | 1.5086 | 1.5369 | 1.5074 | 1.5086 | 1.5086 | - |
| Apr 09, 2024 | 1.5140 | 1.5154 | 1.5052 | 1.5140 | 1.5140 | - |
| Apr 08, 2024 | 1.5220 | 1.5243 | 1.5124 | 1.5220 | 1.5220 | - |
| Apr 05, 2024 | 1.5180 | 1.5267 | 1.5165 | 1.5180 | 1.5180 | - |
| Apr 04, 2024 | 1.5223 | 1.5230 | 1.5108 | 1.5223 | 1.5223 | - |
| Apr 03, 2024 | 1.5351 | 1.5376 | 1.5239 | 1.5351 | 1.5351 | - |
| Apr 02, 2024 | 1.5413 | 1.5419 | 1.5330 | 1.5413 | 1.5413 | - |
| Apr 01, 2024 | 1.5307 | 1.5429 | 1.5291 | 1.5307 | 1.5307 | - |
| Mar 29, 2024 | 1.5345 | 1.5363 | 1.5301 | 1.5345 | 1.5345 | - |
| Mar 28, 2024 | 1.5333 | 1.5418 | 1.5286 | 1.5333 | 1.5333 | - |
| Mar 27, 2024 | 1.5293 | 1.5354 | 1.5293 | 1.5293 | 1.5293 | - |
| Mar 26, 2024 | 1.5293 | 1.5309 | 1.5242 | 1.5293 | 1.5293 | - |
| Mar 25, 2024 | 1.5347 | 1.5359 | 1.5272 | 1.5347 | 1.5347 | - |
| Mar 22, 2024 | 1.5211 | 1.5359 | 1.5202 | 1.5211 | 1.5211 | - |
| Mar 21, 2024 | 1.5157 | 1.5239 | 1.5073 | 1.5157 | 1.5157 | - |
| Mar 20, 2024 | 1.5322 | 1.5357 | 1.5286 | 1.5322 | 1.5322 | - |
| Mar 19, 2024 | 1.5250 | 1.5374 | 1.5220 | 1.5250 | 1.5250 | - |
| Mar 18, 2024 | 1.5249 | 1.5256 | 1.5209 | 1.5249 | 1.5249 | - |
| Mar 15, 2024 | 1.5199 | 1.5259 | 1.5200 | 1.5199 | 1.5199 | - |
| Mar 14, 2024 | 1.5088 | 1.5216 | 1.5080 | 1.5088 | 1.5088 | - |
| Mar 13, 2024 | 1.5135 | 1.5150 | 1.5090 | 1.5135 | 1.5135 | - |
| Mar 12, 2024 | 1.5116 | 1.5184 | 1.5068 | 1.5116 | 1.5116 | - |
| Mar 11, 2024 | 1.5096 | 1.5158 | 1.5085 | 1.5096 | 1.5096 | - |
| Mar 08, 2024 | 1.5103 | 1.5118 | 1.5000 | 1.5103 | 1.5103 | - |
| Mar 07, 2024 | 1.5229 | 1.5233 | 1.5094 | 1.5229 | 1.5229 | - |
| Mar 06, 2024 | 1.5375 | 1.5401 | 1.5196 | 1.5375 | 1.5375 | - |
| Mar 05, 2024 | 1.5367 | 1.5433 | 1.5335 | 1.5367 | 1.5367 | - |
| Mar 04, 2024 | 1.5319 | 1.5359 | 1.5298 | 1.5319 | 1.5319 | - |
| Mar 01, 2024 | 1.5388 | 1.5406 | 1.5306 | 1.5388 | 1.5388 | - |
| Feb 29, 2024 | 1.5397 | 1.5415 | 1.5313 | 1.5397 | 1.5397 | - |
| Feb 28, 2024 | 1.5281 | 1.5408 | 1.5265 | 1.5281 | 1.5281 | - |
| Feb 27, 2024 | 1.5291 | 1.5322 | 1.5230 | 1.5291 | 1.5291 | - |
| Feb 26, 2024 | 1.5235 | 1.5306 | 1.5234 | 1.5231 | 1.5231 | - |
| Feb 23, 2024 | 1.5246 | 1.5263 | 1.5191 | 1.5246 | 1.5246 | - |
| Feb 22, 2024 | 1.5260 | 1.5288 | 1.5162 | 1.5260 | 1.5260 | - |
| Feb 21, 2024 | 1.5259 | 1.5289 | 1.5211 | 1.5259 | 1.5259 | - |
| Feb 20, 2024 | 1.5312 | 1.5332 | 1.5202 | 1.5312 | 1.5312 | - |
| Feb 19, 2024 | 1.5297 | 1.5305 | 1.5265 | 1.5295 | 1.5295 | - |
| Feb 16, 2024 | 1.5324 | 1.5388 | 1.5302 | 1.5324 | 1.5324 | - |
| Feb 15, 2024 | 1.5387 | 1.5436 | 1.5316 | 1.5387 | 1.5387 | - |
| Feb 14, 2024 | 1.5496 | 1.5511 | 1.5406 | 1.5496 | 1.5496 | - |
| Feb 13, 2024 | 1.5317 | 1.5494 | 1.5306 | 1.5317 | 1.5317 | - |
| Feb 12, 2024 | 1.5324 | 1.5353 | 1.5295 | 1.5324 | 1.5324 | - |
| Feb 09, 2024 | 1.5390 | 1.5414 | 1.5309 | 1.5390 | 1.5390 | - |
| Feb 08, 2024 | 1.5333 | 1.5429 | 1.5305 | 1.5333 | 1.5333 | - |
| Feb 07, 2024 | 1.5315 | 1.5344 | 1.5288 | 1.5315 | 1.5315 | - |
| Feb 06, 2024 | 1.5431 | 1.5431 | 1.5337 | 1.5431 | 1.5431 | - |
| Feb 05, 2024 | 1.5373 | 1.5456 | 1.5337 | 1.5373 | 1.5373 | - |
| Feb 02, 2024 | 1.5209 | 1.5367 | 1.5128 | 1.5209 | 1.5209 | - |
| Feb 01, 2024 | 1.5240 | 1.5362 | 1.5200 | 1.5240 | 1.5240 | - |
| Jan 31, 2024 | 1.5163 | 1.5245 | 1.5101 | 1.5163 | 1.5163 | - |
| Jan 30, 2024 | 1.5119 | 1.5207 | 1.5095 | 1.5119 | 1.5119 | - |
| Jan 29, 2024 | 1.5201 | 1.5210 | 1.5138 | 1.5201 | 1.5201 | - |
| Jan 26, 2024 | 1.5184 | 1.5204 | 1.5130 | 1.5184 | 1.5184 | - |
| Jan 25, 2024 | 1.5205 | 1.5228 | 1.5130 | 1.5205 | 1.5205 | - |
| Jan 24, 2024 | 1.5183 | 1.5229 | 1.5105 | 1.5183 | 1.5183 | - |
| Jan 23, 2024 | 1.5219 | 1.5237 | 1.5124 | 1.5219 | 1.5219 | - |
| Jan 22, 2024 | 1.5162 | 1.5194 | 1.5117 | 1.5162 | 1.5162 | - |
| Jan 19, 2024 | 1.5191 | 1.5231 | 1.5148 | 1.5191 | 1.5191 | - |
| Jan 18, 2024 | 1.5263 | 1.5292 | 1.5208 | 1.5263 | 1.5263 | - |
| Jan 17, 2024 | 1.5177 | 1.5318 | 1.5165 | 1.5177 | 1.5177 | - |
| Jan 16, 2024 | 1.5037 | 1.5182 | 1.5035 | 1.5037 | 1.5037 | - |
| Jan 15, 2024 | 1.4950 | 1.5035 | 1.4949 | 1.4950 | 1.4950 | - |
| Jan 12, 2024 | 1.4929 | 1.4972 | 1.4862 | 1.4929 | 1.4929 | - |
| Jan 11, 2024 | 1.4916 | 1.5043 | 1.4863 | 1.4916 | 1.4916 | - |
| Jan 10, 2024 | 1.4960 | 1.4962 | 1.4894 | 1.4960 | 1.4960 | - |
| Jan 09, 2024 | 1.4881 | 1.4975 | 1.4848 | 1.4881 | 1.4881 | - |
| Jan 08, 2024 | 1.4889 | 1.4974 | 1.4846 | 1.4889 | 1.4889 | - |
| Jan 05, 2024 | 1.4911 | 1.5055 | 1.4823 | 1.4911 | 1.4911 | - |
| Jan 04, 2024 | 1.4846 | 1.4929 | 1.4791 | 1.4846 | 1.4846 | - |
| Jan 03, 2024 | 1.4780 | 1.4918 | 1.4767 | 1.4780 | 1.4780 | - |
| Jan 02, 2024 | 1.4683 | 1.4786 | 1.4618 | 1.4683 | 1.4683 | - |
| Jan 01, 2024 | 1.4662 | 1.4676 | 1.4674 | 1.4662 | 1.4662 | - |
| Dec 29, 2023 | 1.4649 | 1.4746 | 1.4603 | 1.4649 | 1.4649 | - |
| Dec 28, 2023 | 1.4589 | 1.4651 | 1.4554 | 1.4589 | 1.4589 | - |
| Dec 27, 2023 | 1.4655 | 1.4666 | 1.4594 | 1.4655 | 1.4655 | - |
| Dec 26, 2023 | 1.4693 | 1.4709 | 1.4661 | 1.4693 | 1.4693 | - |
| Dec 25, 2023 | 1.4687 | 1.4751 | 1.4100 | 1.4687 | 1.4687 | - |
| Dec 22, 2023 | 1.4713 | 1.4762 | 1.4650 | 1.4713 | 1.4713 | - |
| Dec 21, 2023 | 1.4837 | 1.4844 | 1.4710 | 1.4837 | 1.4837 | - |
| Dec 20, 2023 | 1.4786 | 1.4817 | 1.4751 | 1.4786 | 1.4786 | - |
| Dec 19, 2023 | 1.4917 | 1.4917 | 1.4761 | 1.4917 | 1.4917 | - |
| Dec 18, 2023 | 1.4928 | 1.4944 | 1.4846 | 1.4928 | 1.4928 | - |
| Dec 15, 2023 | 1.4919 | 1.5002 | 1.4862 | 1.4919 | 1.4919 | - |
| Dec 14, 2023 | 1.5004 | 1.5007 | 1.4863 | 1.5004 | 1.5004 | - |
| Dec 13, 2023 | 1.5233 | 1.5282 | 1.5186 | 1.5233 | 1.5233 | - |
| Dec 12, 2023 | 1.5232 | 1.5285 | 1.5130 | 1.5232 | 1.5232 | - |
| Dec 11, 2023 | 1.5198 | 1.5266 | 1.5193 | 1.5198 | 1.5198 | - |
| Dec 08, 2023 | 1.5164 | 1.5239 | 1.5103 | 1.5164 | 1.5164 | - |
| Dec 07, 2023 | 1.5264 | 1.5323 | 1.5149 | 1.5264 | 1.5264 | - |
| Dec 06, 2023 | 1.5256 | 1.5256 | 1.5154 | 1.5256 | 1.5256 | - |
| Dec 05, 2023 | 1.5112 | 1.5279 | 1.5087 | 1.5112 | 1.5112 | - |
| Dec 04, 2023 | 1.4964 | 1.5125 | 1.4953 | 1.4964 | 1.4964 | - |
| Dec 01, 2023 | 1.5136 | 1.5150 | 1.5006 | 1.5136 | 1.5136 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.