Canada Markets closed

AUD/USD (AUDUSD=X)

CCY - CCY Delayed Price. Currency in USD
Add to watchlist
0.6533-0.0112 (-1.6880%)
At close: 05:29AM BST
Time Period:
Sept 25, 2021 - Sept 25, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 23, 20220.66450.66550.65370.66450.6645-
Sept 22, 20220.66100.66710.65750.66100.6610-
Sept 21, 20220.66940.67040.66560.66940.6694-
Sept 20, 20220.67340.67470.66850.67340.6734-
Sept 19, 20220.67270.67310.66730.67270.6727-
Sept 16, 20220.66870.67270.66700.66870.6687-
Sept 15, 20220.67520.67700.67060.67520.6752-
Sept 14, 20220.67430.67600.67060.67430.6743-
Sept 13, 20220.68940.69180.67620.68940.6894-
Sept 12, 20220.68470.68890.68250.68470.6847-
Sept 09, 20220.67660.68770.67640.67660.6766-
Sept 08, 20220.67510.67640.67140.67510.6751-
Sept 07, 20220.67300.67360.67000.67300.6730-
Sept 06, 20220.68140.68350.67330.68140.6814-
Sept 05, 20220.67900.68040.67740.67900.6790-
Sept 02, 20220.67950.68540.67810.67950.6795-
Sept 01, 20220.68290.68440.67720.68290.6829-
Aug 31, 20220.68570.69040.68430.68570.6857-
Aug 30, 20220.69080.69580.68600.69080.6908-
Aug 29, 20220.68670.69270.68420.68670.6867-
Aug 26, 20220.69640.70060.69150.69640.6964-
Aug 25, 20220.69080.69930.69030.69080.6908-
Aug 24, 20220.69230.69540.68800.69230.6923-
Aug 23, 20220.68790.69620.68570.68790.6879-
Aug 22, 20220.68770.69240.68630.68770.6877-
Aug 19, 20220.69110.69200.68600.69110.6911-
Aug 18, 20220.69300.69710.69000.69300.6930-
Aug 17, 20220.70190.70260.69120.70190.7019-
Aug 16, 20220.70200.70410.69920.70200.7020-
Aug 15, 20220.71170.71240.70120.71170.7117-
Aug 12, 20220.71030.71290.70860.71030.7103-
Aug 11, 20220.70780.71360.70640.70780.7078-
Aug 10, 20220.69570.71030.69480.69570.6957-
Aug 09, 20220.69880.69950.69660.69880.6988-
Aug 08, 20220.69030.70080.68990.69030.6903-
Aug 05, 20220.69590.69750.68720.69590.6959-
Aug 04, 20220.69390.69910.69360.69390.6939-
Aug 03, 20220.68900.69450.68870.68900.6890-
Aug 02, 20220.70240.70310.69150.70240.7024-
Aug 01, 20220.69710.70470.69710.69710.6971-
Jul 29, 20220.70010.70310.69140.70010.7001-
Jul 28, 20220.69950.70160.69570.69950.6995-
Jul 27, 20220.69470.69590.69160.69470.6947-
Jul 26, 20220.69510.69830.69230.69510.6951-
Jul 25, 20220.69050.69650.68840.69050.6905-
Jul 22, 20220.69230.69750.68960.69230.6923-
Jul 21, 20220.68870.69180.68600.68870.6887-
Jul 20, 20220.68980.69300.68840.68980.6898-
Jul 19, 20220.68100.69080.68030.68100.6810-
Jul 18, 20220.68150.68540.67950.68150.6815-
Jul 15, 20220.67550.68050.67200.67550.6755-
Jul 14, 20220.67320.67870.66830.67320.6732-
Jul 13, 20220.67470.68040.67280.67470.6747-
Jul 12, 20220.67430.67790.67120.67430.6743-
Jul 11, 20220.68460.68460.67180.68460.6846-
Jul 08, 20220.68490.68740.67960.68490.6849-
Jul 07, 20220.67860.68500.67650.67860.6786-
Jul 06, 20220.67930.68240.67680.67930.6793-
Jul 05, 20220.68740.68950.67650.68740.6874-
Jul 04, 20220.68160.68900.67960.68160.6816-
Jul 01, 20220.68980.69040.67660.68980.6898-
Jun 30, 20220.68800.69130.68540.68800.6880-
Jun 29, 20220.69040.69200.68630.69040.6904-
Jun 28, 20220.69230.69650.69140.69230.6923-
Jun 27, 20220.69430.69490.69090.69430.6943-
Jun 24, 20220.69040.69570.68900.69040.6904-
Jun 23, 20220.69050.69260.68700.69050.6905-
Jun 22, 20220.69620.69620.68820.69620.6962-
Jun 21, 20220.69700.69950.69350.69700.6970-
Jun 20, 20220.69530.69960.69270.69530.6953-
Jun 17, 20220.70400.70400.68980.70400.7040-
Jun 16, 20220.70170.70350.69450.70170.7017-
Jun 15, 20220.68900.69580.68880.68900.6890-
Jun 14, 20220.69420.69700.68760.69420.6942-
Jun 13, 20220.70180.70330.69240.70180.7018-
Jun 10, 20220.70980.71390.70400.70980.7098-
Jun 09, 20220.71860.71950.71150.71860.7186-
Jun 08, 20220.72210.72340.71770.72210.7221-
Jun 07, 20220.71890.72380.71580.71890.7189-
Jun 06, 20220.72050.72340.71900.72050.7205-
Jun 03, 20220.72690.72820.72070.72690.7269-
Jun 02, 20220.71740.72580.71410.71740.7174-
Jun 01, 20220.71830.72300.71560.71830.7183-
May 31, 20220.71950.72030.71510.71950.7195-
May 30, 20220.71630.72030.71580.71630.7163-
May 27, 20220.70990.71660.70930.70990.7099-
May 26, 20220.70890.71110.70580.70890.7089-
May 25, 20220.71030.71190.70360.71030.7103-
May 24, 20220.70890.71040.70590.70890.7089-
May 23, 20220.70630.71260.70600.70630.7063-
May 20, 20220.70420.70730.70050.70420.7042-
May 19, 20220.69590.70680.69560.69590.6959-
May 18, 20220.70330.70470.69830.70330.7033-
May 17, 20220.69730.70430.69740.69730.6973-
May 16, 20220.69460.69590.68760.69460.6946-
May 13, 20220.68720.69250.68670.68720.6872-
May 12, 20220.69280.69520.68450.69280.6928-
May 11, 20220.69360.70520.69300.69360.6936-
May 10, 20220.69570.69860.69130.69570.6957-
May 09, 20220.70470.70470.69710.70470.7047-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...