Canada markets close in 2 hours 52 minutes

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
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 20220.67930.68510.67840.68140.6814-
Nov 30, 20220.66840.67400.66760.66840.6684-
Nov 29, 20220.66520.67490.66410.66520.6652-
Nov 28, 20220.67120.67240.66660.67120.6712-
Nov 25, 20220.67660.67820.67210.67660.6766-
Nov 24, 20220.67440.67790.67330.67440.6744-
Nov 23, 20220.66500.67230.66350.66500.6650-
Nov 22, 20220.66080.66510.66050.66080.6608-
Nov 21, 20220.66820.66840.65860.66820.6682-
Nov 18, 20220.66890.67300.66620.66890.6689-
Nov 17, 20220.67390.67510.66350.67390.6739-
Nov 16, 20220.67690.67940.67310.67690.6769-
Nov 15, 20220.66920.67930.66870.66920.6692-
Nov 14, 20220.66990.67160.66640.66990.6699-
Nov 11, 20220.66070.67030.65800.66070.6607-
Nov 10, 20220.64340.65970.63890.64340.6434-
Nov 09, 20220.65090.65200.64330.65090.6509-
Nov 08, 20220.64750.65500.64450.64750.6475-
Nov 07, 20220.64390.64890.64080.64390.6439-
Nov 04, 20220.62890.64750.62860.62890.6289-
Nov 03, 20220.63390.63720.62750.63390.6339-
Nov 02, 20220.63970.64310.63870.63970.6397-
Nov 01, 20220.64100.64640.63840.64100.6410-
Oct 31, 20220.64010.64300.63690.64010.6401-
Oct 27, 20220.64510.64800.63920.64510.6451-
Oct 26, 20220.64930.65240.64280.64930.6493-
Oct 25, 20220.63860.65110.63740.63860.6386-
Oct 24, 20220.63300.64110.63050.63300.6330-
Oct 23, 20220.63720.63720.62750.63720.6372-
Oct 20, 20220.62750.63680.62130.62750.6275-
Oct 19, 20220.62640.63540.62290.62640.6264-
Oct 18, 20220.63160.63270.62710.63160.6316-
Oct 17, 20220.62990.63400.62690.62990.6299-
Oct 16, 20220.62240.63110.62120.62240.6224-
Oct 13, 20220.63010.63470.62160.63010.6301-
Oct 12, 20220.62770.62990.61760.62770.6277-
Oct 11, 20220.62660.62890.62400.62660.6266-
Oct 10, 20220.62950.63290.62480.62950.6295-
Oct 09, 20220.73620.73650.62770.63700.6370-
Oct 06, 20220.64140.64340.63750.64140.6414-
Oct 05, 20220.65130.65410.63920.65130.6513-
Oct 04, 20220.65140.65250.64170.65140.6514-
Oct 03, 20220.65020.65450.64520.65020.6502-
Oct 02, 20220.64210.65170.64130.64210.6421-
Sept 29, 20220.65130.65200.64280.65130.6513-
Sept 28, 20220.65050.65090.64370.65050.6505-
Sept 27, 20220.64380.65120.63660.64380.6438-
Sept 26, 20220.64760.65120.64420.64760.6476-
Sept 25, 20220.65310.65370.64580.65310.6531-
Sept 22, 20220.66450.66550.65370.66450.6645-
Sept 21, 20220.66100.66710.65750.66100.6610-
Sept 20, 20220.66940.67040.66560.66940.6694-
Sept 19, 20220.67340.67470.66850.67340.6734-
Sept 18, 20220.67270.67310.66730.67270.6727-
Sept 15, 20220.66870.67270.66700.66870.6687-
Sept 14, 20220.67520.67700.67060.67520.6752-
Sept 13, 20220.67430.67600.67060.67430.6743-
Sept 12, 20220.68940.69180.67620.68940.6894-
Sept 11, 20220.68470.68890.68250.68470.6847-
Sept 08, 20220.67660.68770.67640.67660.6766-
Sept 07, 20220.67510.67640.67140.67510.6751-
Sept 06, 20220.67300.67360.67000.67300.6730-
Sept 05, 20220.68140.68350.67330.68140.6814-
Sept 04, 20220.67900.68040.67740.67900.6790-
Sept 01, 20220.67950.68540.67810.67950.6795-
Aug 31, 20220.68290.68440.67720.68290.6829-
Aug 30, 20220.68570.69040.68430.68570.6857-
Aug 29, 20220.69080.69580.68600.69080.6908-
Aug 28, 20220.68670.69270.68420.68670.6867-
Aug 25, 20220.69640.70060.69150.69640.6964-
Aug 24, 20220.69080.69930.69030.69080.6908-
Aug 23, 20220.69230.69540.68800.69230.6923-
Aug 22, 20220.68790.69620.68570.68790.6879-
Aug 21, 20220.68770.69240.68630.68770.6877-
Aug 18, 20220.69110.69200.68600.69110.6911-
Aug 17, 20220.69300.69710.69000.69300.6930-
Aug 16, 20220.70190.70260.69120.70190.7019-
Aug 15, 20220.70200.70410.69920.70200.7020-
Aug 14, 20220.71170.71240.70120.71170.7117-
Aug 11, 20220.71030.71290.70860.71030.7103-
Aug 10, 20220.70780.71360.70640.70780.7078-
Aug 09, 20220.69570.71030.69480.69570.6957-
Aug 08, 20220.69880.69950.69660.69880.6988-
Aug 07, 20220.69030.70080.68990.69030.6903-
Aug 04, 20220.69590.69750.68720.69590.6959-
Aug 03, 20220.69390.69910.69360.69390.6939-
Aug 02, 20220.68900.69450.68870.68900.6890-
Aug 01, 20220.70240.70310.69150.70240.7024-
Jul 31, 20220.69710.70470.69710.69710.6971-
Jul 28, 20220.70010.70310.69140.70010.7001-
Jul 27, 20220.69950.70160.69570.69950.6995-
Jul 26, 20220.69470.69590.69160.69470.6947-
Jul 25, 20220.69510.69830.69230.69510.6951-
Jul 24, 20220.69050.69650.68840.69050.6905-
Jul 21, 20220.69230.69750.68960.69230.6923-
Jul 20, 20220.68870.69180.68600.68870.6887-
Jul 19, 20220.68980.69300.68840.68980.6898-
Jul 18, 20220.68100.69080.68030.68100.6810-
Jul 17, 20220.68150.68540.67950.68150.6815-
Jul 14, 20220.67550.68050.67200.67550.6755-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...