AUD/NZD (AUDNZD=X)
CCY - CCY Delayed Price. Currency in NZD
Add to watchlist
At close: 05:50AM BST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in NZDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 04, 2024 | 1.0992 | 1.0992 | 1.0992 | 1.0992 | 1.0992 | - |
| May 03, 2024 | 1.1017 | 1.1023 | 1.0960 | 1.1017 | 1.1017 | - |
| May 02, 2024 | 1.1015 | 1.1028 | 1.0970 | 1.1015 | 1.1015 | - |
| May 01, 2024 | 1.1015 | 1.1015 | 1.0958 | 1.1015 | 1.1015 | - |
| Apr 30, 2024 | 1.0988 | 1.0998 | 1.0935 | 1.0988 | 1.0988 | - |
| Apr 29, 2024 | 1.0998 | 1.1014 | 1.0976 | 1.0998 | 1.0998 | - |
| Apr 26, 2024 | 1.0947 | 1.0994 | 1.0932 | 1.0947 | 1.0947 | - |
| Apr 25, 2024 | 1.0945 | 1.0959 | 1.0932 | 1.0945 | 1.0945 | - |
| Apr 24, 2024 | 1.0930 | 1.0982 | 1.0917 | 1.0930 | 1.0930 | - |
| Apr 23, 2024 | 1.0895 | 1.0919 | 1.0893 | 1.0895 | 1.0895 | - |
| Apr 22, 2024 | 1.0890 | 1.0905 | 1.0869 | 1.0890 | 1.0890 | - |
| Apr 19, 2024 | 1.0883 | 1.0897 | 1.0856 | 1.0883 | 1.0883 | - |
| Apr 18, 2024 | 1.0890 | 1.0893 | 1.0859 | 1.0890 | 1.0890 | - |
| Apr 17, 2024 | 1.0884 | 1.0891 | 1.0851 | 1.0884 | 1.0884 | - |
| Apr 16, 2024 | 1.0913 | 1.0917 | 1.0876 | 1.0913 | 1.0913 | - |
| Apr 15, 2024 | 1.0891 | 1.0920 | 1.0884 | 1.0891 | 1.0891 | - |
| Apr 12, 2024 | 1.0899 | 1.0905 | 1.0874 | 1.0899 | 1.0899 | - |
| Apr 11, 2024 | 1.0891 | 1.0909 | 1.0841 | 1.0891 | 1.0891 | - |
| Apr 10, 2024 | 1.0923 | 1.0935 | 1.0874 | 1.0923 | 1.0923 | - |
| Apr 09, 2024 | 1.0946 | 1.0947 | 1.0920 | 1.0946 | 1.0946 | - |
| Apr 08, 2024 | 1.0942 | 1.0951 | 1.0921 | 1.0942 | 1.0942 | - |
| Apr 05, 2024 | 1.0929 | 1.0947 | 1.0911 | 1.0929 | 1.0929 | - |
| Apr 04, 2024 | 1.0920 | 1.0956 | 1.0904 | 1.0920 | 1.0920 | - |
| Apr 03, 2024 | 1.0912 | 1.0936 | 1.0879 | 1.0912 | 1.0912 | - |
| Apr 02, 2024 | 1.0899 | 1.0927 | 1.0894 | 1.0899 | 1.0899 | - |
| Apr 01, 2024 | 1.0912 | 1.0917 | 1.0827 | 1.0912 | 1.0912 | - |
| Mar 29, 2024 | 1.0902 | 1.0913 | 1.0882 | 1.0902 | 1.0902 | - |
| Mar 28, 2024 | 1.0884 | 1.0907 | 1.0858 | 1.0884 | 1.0884 | - |
| Mar 27, 2024 | 1.0884 | 1.0887 | 1.0854 | 1.0884 | 1.0884 | - |
| Mar 26, 2024 | 1.0894 | 1.0901 | 1.0862 | 1.0894 | 1.0894 | - |
| Mar 25, 2024 | 1.0877 | 1.0895 | 1.0862 | 1.0877 | 1.0877 | - |
| Mar 22, 2024 | 1.0860 | 1.0872 | 1.0831 | 1.0860 | 1.0860 | - |
| Mar 21, 2024 | 1.0834 | 1.0875 | 1.0817 | 1.0834 | 1.0834 | - |
| Mar 20, 2024 | 1.0789 | 1.0819 | 1.0781 | 1.0789 | 1.0789 | - |
| Mar 19, 2024 | 1.0781 | 1.0793 | 1.0747 | 1.0781 | 1.0781 | - |
| Mar 18, 2024 | 1.0773 | 1.0786 | 1.0759 | 1.0773 | 1.0773 | - |
| Mar 15, 2024 | 1.0742 | 1.0786 | 1.0734 | 1.0742 | 1.0742 | - |
| Mar 14, 2024 | 1.0750 | 1.0753 | 1.0717 | 1.0750 | 1.0750 | - |
| Mar 13, 2024 | 1.0745 | 1.0756 | 1.0715 | 1.0745 | 1.0745 | - |
| Mar 12, 2024 | 1.0719 | 1.0739 | 1.0705 | 1.0720 | 1.0720 | - |
| Mar 11, 2024 | 1.0719 | 1.0723 | 1.0691 | 1.0719 | 1.0719 | - |
| Mar 08, 2024 | 1.0716 | 1.0746 | 1.0706 | 1.0716 | 1.0716 | - |
| Mar 07, 2024 | 1.0715 | 1.0729 | 1.0694 | 1.0715 | 1.0715 | - |
| Mar 06, 2024 | 1.0684 | 1.0718 | 1.0679 | 1.0684 | 1.0684 | - |
| Mar 05, 2024 | 1.0674 | 1.0687 | 1.0649 | 1.0674 | 1.0674 | - |
| Mar 04, 2024 | 1.0694 | 1.0699 | 1.0671 | 1.0694 | 1.0694 | - |
| Mar 01, 2024 | 1.0678 | 1.0696 | 1.0659 | 1.0678 | 1.0678 | - |
| Feb 29, 2024 | 1.0652 | 1.0695 | 1.0649 | 1.0652 | 1.0652 | - |
| Feb 28, 2024 | 1.0605 | 1.0685 | 1.0593 | 1.0605 | 1.0605 | - |
| Feb 27, 2024 | 1.0603 | 1.0630 | 1.0596 | 1.0595 | 1.0595 | - |
| Feb 26, 2024 | 1.0611 | 1.0632 | 1.0581 | 1.0611 | 1.0611 | - |
| Feb 23, 2024 | 1.0587 | 1.0605 | 1.0573 | 1.0587 | 1.0587 | - |
| Feb 22, 2024 | 1.0603 | 1.0610 | 1.0551 | 1.0603 | 1.0603 | - |
| Feb 21, 2024 | 1.0625 | 1.0626 | 1.0585 | 1.0625 | 1.0625 | - |
| Feb 20, 2024 | 1.0631 | 1.0648 | 1.0613 | 1.0631 | 1.0631 | - |
| Feb 19, 2024 | 1.0655 | 1.0666 | 1.0627 | 1.0654 | 1.0654 | - |
| Feb 16, 2024 | 1.0669 | 1.0702 | 1.0649 | 1.0669 | 1.0669 | - |
| Feb 15, 2024 | 1.0669 | 1.0677 | 1.0638 | 1.0669 | 1.0669 | - |
| Feb 14, 2024 | 1.0653 | 1.0663 | 1.0629 | 1.0653 | 1.0653 | - |
| Feb 13, 2024 | 1.0655 | 1.0692 | 1.0642 | 1.0653 | 1.0653 | - |
| Feb 12, 2024 | 1.0613 | 1.0655 | 1.0610 | 1.0613 | 1.0613 | - |
| Feb 09, 2024 | 1.0639 | 1.0638 | 1.0581 | 1.0639 | 1.0639 | - |
| Feb 08, 2024 | 1.0672 | 1.0675 | 1.0641 | 1.0672 | 1.0672 | - |
| Feb 07, 2024 | 1.0703 | 1.0714 | 1.0656 | 1.0703 | 1.0703 | - |
| Feb 06, 2024 | 1.0705 | 1.0737 | 1.0691 | 1.0705 | 1.0705 | - |
| Feb 05, 2024 | 1.0726 | 1.0736 | 1.0703 | 1.0726 | 1.0726 | - |
| Feb 02, 2024 | 1.0702 | 1.0740 | 1.0682 | 1.0702 | 1.0702 | - |
| Feb 01, 2024 | 1.0735 | 1.0742 | 1.0679 | 1.0735 | 1.0735 | - |
| Jan 31, 2024 | 1.0755 | 1.0759 | 1.0716 | 1.0755 | 1.0755 | - |
| Jan 30, 2024 | 1.0781 | 1.0787 | 1.0678 | 1.0781 | 1.0781 | - |
| Jan 29, 2024 | 1.0796 | 1.0811 | 1.0778 | 1.0796 | 1.0796 | - |
| Jan 26, 2024 | 1.0776 | 1.0803 | 1.0770 | 1.0776 | 1.0776 | - |
| Jan 25, 2024 | 1.0764 | 1.0780 | 1.0725 | 1.0764 | 1.0764 | - |
| Jan 24, 2024 | 1.0790 | 1.0795 | 1.0747 | 1.0790 | 1.0790 | - |
| Jan 23, 2024 | 1.0818 | 1.0832 | 1.0802 | 1.0818 | 1.0818 | - |
| Jan 22, 2024 | 1.0779 | 1.0795 | 1.0759 | 1.0781 | 1.0781 | - |
| Jan 19, 2024 | 1.0754 | 1.0794 | 1.0739 | 1.0754 | 1.0754 | - |
| Jan 18, 2024 | 1.0715 | 1.0750 | 1.0687 | 1.0715 | 1.0715 | - |
| Jan 17, 2024 | 1.0729 | 1.0735 | 1.0625 | 1.0729 | 1.0729 | - |
| Jan 16, 2024 | 1.0743 | 1.0751 | 1.0710 | 1.0743 | 1.0743 | - |
| Jan 15, 2024 | 1.0733 | 1.0757 | 1.0726 | 1.0731 | 1.0731 | - |
| Jan 12, 2024 | 1.0731 | 1.0739 | 1.0705 | 1.0731 | 1.0731 | - |
| Jan 11, 2024 | 1.0759 | 1.0764 | 1.0704 | 1.0759 | 1.0759 | - |
| Jan 10, 2024 | 1.0714 | 1.0758 | 1.0705 | 1.0714 | 1.0714 | - |
| Jan 09, 2024 | 1.0736 | 1.0757 | 1.0707 | 1.0736 | 1.0736 | - |
| Jan 08, 2024 | 1.0747 | 1.0756 | 1.0730 | 1.0748 | 1.0748 | - |
| Jan 05, 2024 | 1.0762 | 1.0764 | 1.0711 | 1.0762 | 1.0762 | - |
| Jan 04, 2024 | 1.0774 | 1.0788 | 1.0616 | 1.0774 | 1.0774 | - |
| Jan 03, 2024 | 1.0826 | 1.0828 | 1.0765 | 1.0826 | 1.0826 | - |
| Jan 02, 2024 | 1.0784 | 1.0831 | 1.0773 | 1.0784 | 1.0784 | - |
| Jan 01, 2024 | 1.0777 | 1.0795 | 1.0722 | 1.0777 | 1.0777 | - |
| Dec 29, 2023 | 1.0775 | 1.0787 | 1.0745 | 1.0775 | 1.0775 | - |
| Dec 28, 2023 | 1.0795 | 1.0797 | 1.0770 | 1.0795 | 1.0795 | - |
| Dec 27, 2023 | 1.0782 | 1.0811 | 1.0769 | 1.0782 | 1.0782 | - |
| Dec 26, 2023 | 1.0794 | 1.0793 | 1.0764 | 1.0794 | 1.0794 | - |
| Dec 25, 2023 | 1.0784 | 1.0851 | 1.0668 | 1.0784 | 1.0784 | - |
| Dec 22, 2023 | 1.0797 | 1.0812 | 1.0777 | 1.0797 | 1.0797 | - |
| Dec 21, 2023 | 1.0776 | 1.0806 | 1.0759 | 1.0776 | 1.0776 | - |
| Dec 20, 2023 | 1.0785 | 1.0799 | 1.0744 | 1.0782 | 1.0782 | - |
| Dec 19, 2023 | 1.0788 | 1.0804 | 1.0776 | 1.0788 | 1.0788 | - |
| *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.