Canada markets open in 58 minutes

AUD/USD (AUDUSD=X)

CCY - CCY Delayed Price. Currency in USD
Add to watchlist
0.6514+0.0014 (+0.2111%)
As of 01:32PM BST. Market open.
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 20240.65000.65400.64930.65140.6514-
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-
Jan 10, 20240.66850.67140.66840.66850.6685-
Jan 09, 20240.67200.67350.66780.67200.6720-
Jan 08, 20240.67160.67360.66780.67160.6716-
Jan 05, 20240.67070.67460.66420.67070.6707-
Jan 04, 20240.67360.67610.66980.67360.6736-
Jan 03, 20240.67660.67720.67030.67660.6766-
Jan 02, 20240.68110.68410.67630.68110.6811-
Jan 01, 20240.68200.68150.68140.68200.6820-
Dec 29, 20230.68260.68480.67820.68260.6826-
Dec 28, 20230.68550.68710.68250.68550.6855-
Dec 27, 20230.68240.68520.68190.68240.6824-
Dec 26, 20230.68060.68210.67980.68060.6806-
Dec 25, 20230.68090.70920.67790.68090.6809-
Dec 22, 20230.67970.68260.67740.67970.6797-
Dec 21, 20230.67400.67980.67370.67400.6740-
Dec 20, 20230.67630.67790.67490.67630.6763-
Dec 19, 20230.67040.67750.67040.67040.6704-
Dec 18, 20230.66990.67360.66920.66990.6699-
Dec 15, 20230.67030.67290.66660.67030.6703-
Dec 14, 20230.66650.67280.66640.66650.6665-
Dec 13, 20230.65650.65850.65440.65650.6565-
Dec 12, 20230.65650.66090.65420.65650.6565-
Dec 11, 20230.65800.65820.65510.65800.6580-
Dec 08, 20230.65940.66210.65620.65940.6594-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...