AUD/USD (AUDUSD=X)

CCY - CCY Delayed Price. Currency in USD

Add to watchlist

0.7107

-0.0017

(-0.2431%)

As of 03:16AM BST. Market open.

Time Period:

Aug 15, 2021 - Aug 15, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 15, 2022	0.7125	0.7127	0.7107	0.7107	0.7107	-
Aug 12, 2022	0.7103	0.7129	0.7086	0.7103	0.7103	-
Aug 11, 2022	0.7078	0.7136	0.7064	0.7078	0.7078	-
Aug 10, 2022	0.6957	0.7103	0.6948	0.6957	0.6957	-
Aug 09, 2022	0.6988	0.6995	0.6966	0.6988	0.6988	-
Aug 08, 2022	0.6903	0.7008	0.6899	0.6903	0.6903	-
Aug 05, 2022	0.6959	0.6975	0.6872	0.6959	0.6959	-
Aug 04, 2022	0.6939	0.6991	0.6936	0.6939	0.6939	-
Aug 03, 2022	0.6890	0.6945	0.6887	0.6890	0.6890	-
Aug 02, 2022	0.7024	0.7031	0.6915	0.7024	0.7024	-
Aug 01, 2022	0.6971	0.7047	0.6971	0.6971	0.6971	-
Jul 29, 2022	0.7001	0.7031	0.6914	0.7001	0.7001	-
Jul 28, 2022	0.6995	0.7016	0.6957	0.6995	0.6995	-
Jul 27, 2022	0.6947	0.6959	0.6916	0.6947	0.6947	-
Jul 26, 2022	0.6951	0.6983	0.6923	0.6951	0.6951	-
Jul 25, 2022	0.6905	0.6965	0.6884	0.6905	0.6905	-
Jul 22, 2022	0.6923	0.6975	0.6896	0.6923	0.6923	-
Jul 21, 2022	0.6887	0.6918	0.6860	0.6887	0.6887	-
Jul 20, 2022	0.6898	0.6930	0.6884	0.6898	0.6898	-
Jul 19, 2022	0.6810	0.6908	0.6803	0.6810	0.6810	-
Jul 18, 2022	0.6815	0.6854	0.6795	0.6815	0.6815	-
Jul 15, 2022	0.6755	0.6805	0.6720	0.6755	0.6755	-
Jul 14, 2022	0.6732	0.6787	0.6683	0.6732	0.6732	-
Jul 13, 2022	0.6747	0.6804	0.6728	0.6747	0.6747	-
Jul 12, 2022	0.6743	0.6779	0.6712	0.6743	0.6743	-
Jul 11, 2022	0.6846	0.6846	0.6718	0.6846	0.6846	-
Jul 08, 2022	0.6849	0.6874	0.6796	0.6849	0.6849	-
Jul 07, 2022	0.6786	0.6850	0.6765	0.6786	0.6786	-
Jul 06, 2022	0.6793	0.6824	0.6768	0.6793	0.6793	-
Jul 05, 2022	0.6874	0.6895	0.6765	0.6874	0.6874	-
Jul 04, 2022	0.6816	0.6890	0.6796	0.6816	0.6816	-
Jul 01, 2022	0.6898	0.6904	0.6766	0.6898	0.6898	-
Jun 30, 2022	0.6880	0.6913	0.6854	0.6880	0.6880	-
Jun 29, 2022	0.6904	0.6920	0.6863	0.6904	0.6904	-
Jun 28, 2022	0.6923	0.6965	0.6914	0.6923	0.6923	-
Jun 27, 2022	0.6943	0.6949	0.6909	0.6943	0.6943	-
Jun 24, 2022	0.6904	0.6957	0.6890	0.6904	0.6904	-
Jun 23, 2022	0.6905	0.6926	0.6870	0.6905	0.6905	-
Jun 22, 2022	0.6962	0.6962	0.6882	0.6962	0.6962	-
Jun 21, 2022	0.6970	0.6995	0.6935	0.6970	0.6970	-
Jun 20, 2022	0.6953	0.6996	0.6927	0.6953	0.6953	-
Jun 17, 2022	0.7040	0.7040	0.6898	0.7040	0.7040	-
Jun 16, 2022	0.7017	0.7035	0.6945	0.7017	0.7017	-
Jun 15, 2022	0.6890	0.6958	0.6888	0.6890	0.6890	-
Jun 14, 2022	0.6942	0.6970	0.6876	0.6942	0.6942	-
Jun 13, 2022	0.7018	0.7033	0.6924	0.7018	0.7018	-
Jun 10, 2022	0.7098	0.7139	0.7040	0.7098	0.7098	-
Jun 09, 2022	0.7186	0.7195	0.7115	0.7186	0.7186	-
Jun 08, 2022	0.7221	0.7234	0.7177	0.7221	0.7221	-
Jun 07, 2022	0.7189	0.7238	0.7158	0.7189	0.7189	-
Jun 06, 2022	0.7205	0.7234	0.7190	0.7205	0.7205	-
Jun 03, 2022	0.7269	0.7282	0.7207	0.7269	0.7269	-
Jun 02, 2022	0.7174	0.7258	0.7141	0.7174	0.7174	-
Jun 01, 2022	0.7183	0.7230	0.7156	0.7183	0.7183	-
May 31, 2022	0.7195	0.7203	0.7151	0.7195	0.7195	-
May 30, 2022	0.7163	0.7203	0.7158	0.7163	0.7163	-
May 27, 2022	0.7099	0.7166	0.7093	0.7099	0.7099	-
May 26, 2022	0.7089	0.7111	0.7058	0.7089	0.7089	-
May 25, 2022	0.7103	0.7119	0.7036	0.7103	0.7103	-
May 24, 2022	0.7089	0.7104	0.7059	0.7089	0.7089	-
May 23, 2022	0.7063	0.7126	0.7060	0.7063	0.7063	-
May 20, 2022	0.7042	0.7073	0.7005	0.7042	0.7042	-
May 19, 2022	0.6959	0.7068	0.6956	0.6959	0.6959	-
May 18, 2022	0.7033	0.7047	0.6983	0.7033	0.7033	-
May 17, 2022	0.6973	0.7043	0.6974	0.6973	0.6973	-
May 16, 2022	0.6946	0.6959	0.6876	0.6946	0.6946	-
May 13, 2022	0.6872	0.6925	0.6867	0.6872	0.6872	-
May 12, 2022	0.6928	0.6952	0.6845	0.6928	0.6928	-
May 11, 2022	0.6936	0.7052	0.6930	0.6936	0.6936	-
May 10, 2022	0.6957	0.6986	0.6913	0.6957	0.6957	-
May 09, 2022	0.7047	0.7047	0.6971	0.7047	0.7047	-
May 06, 2022	0.7121	0.7133	0.7064	0.7121	0.7121	-
May 05, 2022	0.7253	0.7265	0.7090	0.7253	0.7253	-
May 04, 2022	0.7104	0.7150	0.7091	0.7104	0.7104	-
May 03, 2022	0.7051	0.7141	0.7054	0.7051	0.7051	-
May 02, 2022	0.7065	0.7082	0.7034	0.7065	0.7065	-
Apr 29, 2022	0.7109	0.7180	0.7095	0.7109	0.7109	-
Apr 28, 2022	0.7126	0.7161	0.7056	0.7126	0.7126	-
Apr 27, 2022	0.7146	0.7190	0.7104	0.7146	0.7146	-
Apr 26, 2022	0.7178	0.7229	0.7142	0.7178	0.7178	-
Apr 25, 2022	0.7237	0.7233	0.7136	0.7237	0.7237	-
Apr 22, 2022	0.7361	0.7370	0.7250	0.7361	0.7361	-
Apr 21, 2022	0.7447	0.7457	0.7374	0.7447	0.7447	-
Apr 20, 2022	0.7394	0.7457	0.7376	0.7394	0.7394	-
Apr 19, 2022	0.7358	0.7400	0.7346	0.7358	0.7358	-
Apr 18, 2022	0.7394	0.7398	0.7351	0.7394	0.7394	-
Apr 15, 2022	0.7410	0.7418	0.7395	0.7410	0.7410	-
Apr 14, 2022	0.7452	0.7470	0.7399	0.7451	0.7451	-
Apr 13, 2022	0.7455	0.7475	0.7396	0.7455	0.7455	-
Apr 12, 2022	0.7415	0.7494	0.7400	0.7415	0.7415	-
Apr 11, 2022	0.7444	0.7461	0.7419	0.7447	0.7447	-
Apr 08, 2022	0.7478	0.7493	0.7427	0.7478	0.7478	-
Apr 07, 2022	0.7505	0.7513	0.7468	0.7505	0.7505	-
Apr 06, 2022	0.7586	0.7596	0.7535	0.7586	0.7586	-
Apr 05, 2022	0.7544	0.7661	0.7536	0.7544	0.7544	-
Apr 04, 2022	0.7486	0.7556	0.7484	0.7486	0.7486	-
Apr 01, 2022	0.7492	0.7527	0.7473	0.7492	0.7492	-
Mar 31, 2022	0.7503	0.7515	0.7471	0.7503	0.7503	-
Mar 30, 2022	0.7515	0.7536	0.7505	0.7515	0.7515	-
Mar 29, 2022	0.7500	0.7516	0.7462	0.7500	0.7500	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,179.81+187.91(+0.94%)

S&P 5004,280.15+72.88(+1.73%)

DOW33,761.05+424.35(+1.27%)

CAD/USD0.7820-0.0010(-0.1267%)

CRUDE OIL91.41-0.68(-0.74%)

BTC-CAD31,603.16+2.99(+0.01%)

AUD/USD (AUDUSD=X)

S&P/TSX
20,179.81
+187.91(+0.94%)

S&P 500
4,280.15
+72.88(+1.73%)

DOW
33,761.05
+424.35(+1.27%)

CAD/USD
0.7820
-0.0010(-0.1267%)

CRUDE OIL
91.41
-0.68(-0.74%)

BTC-CAD
31,603.16
+2.99(+0.01%)