Canada markets closed

AUD/USD (AUDUSD=X)

CCY - CCY Delayed Price. Currency in USD
Add to watchlist
0.7262-0.0037 (-0.51%)
At close: 10:28PM BST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 24, 20210.73000.73170.72370.73000.7300-
Sep. 23, 20210.72340.73120.72240.72340.7234-
Sep. 22, 20210.72320.72680.72250.72280.7228-
Sep. 21, 20210.72600.72840.72220.72600.7260-
Sep. 20, 20210.72660.72710.72210.72640.7264-
Sep. 17, 20210.72920.73220.72670.72910.7291-
Sep. 16, 20210.73380.73470.72750.73410.7341-
Sep. 15, 20210.73190.73380.73030.73170.7317-
Sep. 14, 20210.73670.73750.73250.73660.7366-
Sep. 13, 20210.73660.73770.73370.73680.7368-
Sep. 10, 20210.73700.74110.73610.73710.7371-
Sep. 09, 20210.73590.73940.73480.73640.7364-
Sep. 08, 20210.73870.74040.73460.73870.7387-
Sep. 07, 20210.74370.74650.73780.74370.7437-
Sep. 06, 20210.74430.74460.74270.74450.7445-
Sep. 03, 20210.73980.74780.73960.73990.7399-
Sep. 02, 20210.73690.74090.73560.73680.7368-
Sep. 01, 20210.73200.73720.73080.73180.7318-
Aug. 31, 20210.72930.73420.72890.72910.7291-
Aug. 30, 20210.73180.73200.72860.73160.7316-
Aug. 27, 20210.72360.73100.72230.72380.7238-
Aug. 26, 20210.72780.72820.72420.72770.7277-
Aug. 25, 20210.72510.72670.72380.72490.7249-
Aug. 24, 20210.72090.72710.72010.72100.7210-
Aug. 23, 20210.71420.72110.71420.71400.7140-
Aug. 20, 20210.71480.71590.71070.71460.7146-
Aug. 19, 20210.72320.72350.71460.72310.7231-
Aug. 18, 20210.72550.72720.72320.72560.7256-
Aug. 17, 20210.73390.73400.72530.73410.7341-
Aug. 16, 20210.73670.73690.73200.73660.7366-
Aug. 13, 20210.73400.73800.73340.73410.7341-
Aug. 12, 20210.73720.73750.73360.73740.7374-
Aug. 11, 20210.73450.73860.73250.73440.7344-
Aug. 10, 20210.73300.73560.73160.73310.7331-
Aug. 09, 20210.73380.73660.73290.73380.7338-
Aug. 06, 20210.74050.74070.73480.74030.7403-
Aug. 05, 20210.73820.74170.73780.73830.7383-
Aug. 04, 20210.73960.74270.73710.73970.7397-
Aug. 03, 20210.73620.74090.73590.73610.7361-
Aug. 02, 20210.73420.73830.73300.73420.7342-
Jul. 30, 20210.73960.74060.73450.73960.7396-
Jul. 29, 20210.73780.74130.73600.73770.7377-
Jul. 28, 20210.73680.73760.73240.73660.7366-
Jul. 27, 20210.73860.73900.73380.73880.7388-
Jul. 26, 20210.73670.73910.73330.73680.7368-
Jul. 23, 20210.73820.73920.73580.73800.7380-
Jul. 22, 20210.73520.73970.73430.73530.7353-
Jul. 21, 20210.73390.73600.72900.73390.7339-
Jul. 20, 20210.73380.73560.73010.73390.7339-
Jul. 19, 20210.73890.73920.73300.73910.7391-
Jul. 16, 20210.74250.74440.74000.74230.7423-
Jul. 15, 20210.74810.74860.74340.74800.7480-
Jul. 14, 20210.74380.74860.74340.74420.7442-
Jul. 13, 20210.74810.75050.74280.74810.7481-
Jul. 12, 20210.74930.74970.74500.74900.7490-
Jul. 09, 20210.74370.74870.74100.74330.7433-
Jul. 08, 20210.74830.74850.74180.74840.7484-
Jul. 07, 20210.74910.75340.74650.74950.7495-
Jul. 06, 20210.75400.75990.74890.75430.7543-
Jul. 05, 20210.75170.75400.75090.75190.7519-
Jul. 02, 20210.74670.75010.74490.74660.7466-
Jul. 01, 20210.74950.75100.74640.74980.7498-
Jun. 30, 20210.75140.75290.74930.75140.7514-
Jun. 29, 20210.75680.75710.75090.75680.7568-
Jun. 28, 20210.75950.76040.75560.75950.7595-
Jun. 25, 20210.75810.76190.75810.75820.7582-
Jun. 24, 20210.75750.75930.75680.75740.7574-
Jun. 23, 20210.75550.76000.75380.75550.7555-
Jun. 22, 20210.75330.75340.74960.75350.7535-
Jun. 21, 20210.75020.75370.74800.75040.7504-
Jun. 18, 20210.75560.75620.74790.75570.7557-
Jun. 17, 20210.76130.76390.75530.76170.7617-
Jun. 16, 20210.76860.77160.76850.76860.7686-
Jun. 15, 20210.77130.77190.76750.77120.7712-
Jun. 14, 20210.77100.77270.76940.77090.7709-
Jun. 11, 20210.77470.77750.76910.77480.7748-
Jun. 10, 20210.77290.77650.77230.77290.7729-
Jun. 09, 20210.77370.77640.77270.77370.7737-
Jun. 08, 20210.77570.77650.77330.77560.7756-
Jun. 07, 20210.77400.77680.77270.77440.7744-
Jun. 04, 20210.76650.77460.76520.76660.7666-
Jun. 03, 20210.77460.77550.76500.77440.7744-
Jun. 02, 20210.77560.77720.77170.77560.7756-
Jun. 01, 20210.77440.77700.77310.77430.7743-
May 31, 20210.77090.77440.77020.77100.7710-
May 28, 20210.77420.77490.76780.77430.7743-
May 27, 20210.77400.77580.77230.77400.7740-
May 26, 20210.77510.77980.77310.77530.7753-
May 25, 20210.77510.77760.77370.77510.7751-
May 24, 20210.77260.77550.77110.77300.7730-
May 21, 20210.77710.77830.77300.77700.7770-
May 20, 20210.77220.77840.77190.77200.7720-
May 19, 20210.77890.77970.77330.77900.7790-
May 18, 20210.77730.78140.77690.77740.7774-
May 17, 20210.77770.77770.77320.77790.7779-
May 14, 20210.77240.77820.77140.77260.7726-
May 13, 20210.77310.77470.76900.77320.7732-
May 12, 20210.78400.78440.77340.78380.7838-
May 11, 20210.78420.78560.78210.78390.7839-
May 10, 20210.78560.78940.78390.78590.7859-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...