STOCKS PULL BACK TO START DECEMBER AFTER POWELL RALLY

Meanwhile, sentiment saw boost from easing concerns over China's zero-COVID protests

AUD/USD (AUDUSD=X)

CCY - CCY Delayed Price. Currency in USD

Add to watchlist

0.6814

+0.0019

(+0.2828%)

As of 06:08PM GMT. Market open.

Time Period:

Dec 01, 2021 - Dec 01, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 01, 2022	0.6793	0.6851	0.6784	0.6814	0.6814	-
Nov 30, 2022	0.6684	0.6740	0.6676	0.6684	0.6684	-
Nov 29, 2022	0.6652	0.6749	0.6641	0.6652	0.6652	-
Nov 28, 2022	0.6712	0.6724	0.6666	0.6712	0.6712	-
Nov 25, 2022	0.6766	0.6782	0.6721	0.6766	0.6766	-
Nov 24, 2022	0.6744	0.6779	0.6733	0.6744	0.6744	-
Nov 23, 2022	0.6650	0.6723	0.6635	0.6650	0.6650	-
Nov 22, 2022	0.6608	0.6651	0.6605	0.6608	0.6608	-
Nov 21, 2022	0.6682	0.6684	0.6586	0.6682	0.6682	-
Nov 18, 2022	0.6689	0.6730	0.6662	0.6689	0.6689	-
Nov 17, 2022	0.6739	0.6751	0.6635	0.6739	0.6739	-
Nov 16, 2022	0.6769	0.6794	0.6731	0.6769	0.6769	-
Nov 15, 2022	0.6692	0.6793	0.6687	0.6692	0.6692	-
Nov 14, 2022	0.6699	0.6716	0.6664	0.6699	0.6699	-
Nov 11, 2022	0.6607	0.6703	0.6580	0.6607	0.6607	-
Nov 10, 2022	0.6434	0.6597	0.6389	0.6434	0.6434	-
Nov 09, 2022	0.6509	0.6520	0.6433	0.6509	0.6509	-
Nov 08, 2022	0.6475	0.6550	0.6445	0.6475	0.6475	-
Nov 07, 2022	0.6439	0.6489	0.6408	0.6439	0.6439	-
Nov 04, 2022	0.6289	0.6475	0.6286	0.6289	0.6289	-
Nov 03, 2022	0.6339	0.6372	0.6275	0.6339	0.6339	-
Nov 02, 2022	0.6397	0.6431	0.6387	0.6397	0.6397	-
Nov 01, 2022	0.6410	0.6464	0.6384	0.6410	0.6410	-
Oct 31, 2022	0.6401	0.6430	0.6369	0.6401	0.6401	-
Oct 27, 2022	0.6451	0.6480	0.6392	0.6451	0.6451	-
Oct 26, 2022	0.6493	0.6524	0.6428	0.6493	0.6493	-
Oct 25, 2022	0.6386	0.6511	0.6374	0.6386	0.6386	-
Oct 24, 2022	0.6330	0.6411	0.6305	0.6330	0.6330	-
Oct 23, 2022	0.6372	0.6372	0.6275	0.6372	0.6372	-
Oct 20, 2022	0.6275	0.6368	0.6213	0.6275	0.6275	-
Oct 19, 2022	0.6264	0.6354	0.6229	0.6264	0.6264	-
Oct 18, 2022	0.6316	0.6327	0.6271	0.6316	0.6316	-
Oct 17, 2022	0.6299	0.6340	0.6269	0.6299	0.6299	-
Oct 16, 2022	0.6224	0.6311	0.6212	0.6224	0.6224	-
Oct 13, 2022	0.6301	0.6347	0.6216	0.6301	0.6301	-
Oct 12, 2022	0.6277	0.6299	0.6176	0.6277	0.6277	-
Oct 11, 2022	0.6266	0.6289	0.6240	0.6266	0.6266	-
Oct 10, 2022	0.6295	0.6329	0.6248	0.6295	0.6295	-
Oct 09, 2022	0.7362	0.7365	0.6277	0.6370	0.6370	-
Oct 06, 2022	0.6414	0.6434	0.6375	0.6414	0.6414	-
Oct 05, 2022	0.6513	0.6541	0.6392	0.6513	0.6513	-
Oct 04, 2022	0.6514	0.6525	0.6417	0.6514	0.6514	-
Oct 03, 2022	0.6502	0.6545	0.6452	0.6502	0.6502	-
Oct 02, 2022	0.6421	0.6517	0.6413	0.6421	0.6421	-
Sept 29, 2022	0.6513	0.6520	0.6428	0.6513	0.6513	-
Sept 28, 2022	0.6505	0.6509	0.6437	0.6505	0.6505	-
Sept 27, 2022	0.6438	0.6512	0.6366	0.6438	0.6438	-
Sept 26, 2022	0.6476	0.6512	0.6442	0.6476	0.6476	-
Sept 25, 2022	0.6531	0.6537	0.6458	0.6531	0.6531	-
Sept 22, 2022	0.6645	0.6655	0.6537	0.6645	0.6645	-
Sept 21, 2022	0.6610	0.6671	0.6575	0.6610	0.6610	-
Sept 20, 2022	0.6694	0.6704	0.6656	0.6694	0.6694	-
Sept 19, 2022	0.6734	0.6747	0.6685	0.6734	0.6734	-
Sept 18, 2022	0.6727	0.6731	0.6673	0.6727	0.6727	-
Sept 15, 2022	0.6687	0.6727	0.6670	0.6687	0.6687	-
Sept 14, 2022	0.6752	0.6770	0.6706	0.6752	0.6752	-
Sept 13, 2022	0.6743	0.6760	0.6706	0.6743	0.6743	-
Sept 12, 2022	0.6894	0.6918	0.6762	0.6894	0.6894	-
Sept 11, 2022	0.6847	0.6889	0.6825	0.6847	0.6847	-
Sept 08, 2022	0.6766	0.6877	0.6764	0.6766	0.6766	-
Sept 07, 2022	0.6751	0.6764	0.6714	0.6751	0.6751	-
Sept 06, 2022	0.6730	0.6736	0.6700	0.6730	0.6730	-
Sept 05, 2022	0.6814	0.6835	0.6733	0.6814	0.6814	-
Sept 04, 2022	0.6790	0.6804	0.6774	0.6790	0.6790	-
Sept 01, 2022	0.6795	0.6854	0.6781	0.6795	0.6795	-
Aug 31, 2022	0.6829	0.6844	0.6772	0.6829	0.6829	-
Aug 30, 2022	0.6857	0.6904	0.6843	0.6857	0.6857	-
Aug 29, 2022	0.6908	0.6958	0.6860	0.6908	0.6908	-
Aug 28, 2022	0.6867	0.6927	0.6842	0.6867	0.6867	-
Aug 25, 2022	0.6964	0.7006	0.6915	0.6964	0.6964	-
Aug 24, 2022	0.6908	0.6993	0.6903	0.6908	0.6908	-
Aug 23, 2022	0.6923	0.6954	0.6880	0.6923	0.6923	-
Aug 22, 2022	0.6879	0.6962	0.6857	0.6879	0.6879	-
Aug 21, 2022	0.6877	0.6924	0.6863	0.6877	0.6877	-
Aug 18, 2022	0.6911	0.6920	0.6860	0.6911	0.6911	-
Aug 17, 2022	0.6930	0.6971	0.6900	0.6930	0.6930	-
Aug 16, 2022	0.7019	0.7026	0.6912	0.7019	0.7019	-
Aug 15, 2022	0.7020	0.7041	0.6992	0.7020	0.7020	-
Aug 14, 2022	0.7117	0.7124	0.7012	0.7117	0.7117	-
Aug 11, 2022	0.7103	0.7129	0.7086	0.7103	0.7103	-
Aug 10, 2022	0.7078	0.7136	0.7064	0.7078	0.7078	-
Aug 09, 2022	0.6957	0.7103	0.6948	0.6957	0.6957	-
Aug 08, 2022	0.6988	0.6995	0.6966	0.6988	0.6988	-
Aug 07, 2022	0.6903	0.7008	0.6899	0.6903	0.6903	-
Aug 04, 2022	0.6959	0.6975	0.6872	0.6959	0.6959	-
Aug 03, 2022	0.6939	0.6991	0.6936	0.6939	0.6939	-
Aug 02, 2022	0.6890	0.6945	0.6887	0.6890	0.6890	-
Aug 01, 2022	0.7024	0.7031	0.6915	0.7024	0.7024	-
Jul 31, 2022	0.6971	0.7047	0.6971	0.6971	0.6971	-
Jul 28, 2022	0.7001	0.7031	0.6914	0.7001	0.7001	-
Jul 27, 2022	0.6995	0.7016	0.6957	0.6995	0.6995	-
Jul 26, 2022	0.6947	0.6959	0.6916	0.6947	0.6947	-
Jul 25, 2022	0.6951	0.6983	0.6923	0.6951	0.6951	-
Jul 24, 2022	0.6905	0.6965	0.6884	0.6905	0.6905	-
Jul 21, 2022	0.6923	0.6975	0.6896	0.6923	0.6923	-
Jul 20, 2022	0.6887	0.6918	0.6860	0.6887	0.6887	-
Jul 19, 2022	0.6898	0.6930	0.6884	0.6898	0.6898	-
Jul 18, 2022	0.6810	0.6908	0.6803	0.6810	0.6810	-
Jul 17, 2022	0.6815	0.6854	0.6795	0.6815	0.6815	-
Jul 14, 2022	0.6755	0.6805	0.6720	0.6755	0.6755	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,558.95+105.69(+0.52%)

S&P 5004,081.77+1.66(+0.04%)

DOW34,412.64-177.13(-0.51%)

CAD/USD0.7457+0.0006(+0.08%)

CRUDE OIL82.13+1.58(+1.96%)

BTC-CAD22,764.97+131.78(+0.58%)

STOCKS PULL BACK TO START DECEMBER AFTER POWELL RALLY

AUD/USD (AUDUSD=X)

S&P/TSX
20,558.95
+105.69(+0.52%)

S&P 500
4,081.77
+1.66(+0.04%)

DOW
34,412.64
-177.13(-0.51%)

CAD/USD
0.7457
+0.0006(+0.08%)

CRUDE OIL
82.13
+1.58(+1.96%)

BTC-CAD
22,764.97
+131.78(+0.58%)