STAY UP TO DATE WITH THE MOST IMPORTANT CANADIAN BUSINESS AND FINANCE NEWS

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep. 24, 2021	0.7300	0.7317	0.7237	0.7300	0.7300	-
Sep. 23, 2021	0.7234	0.7312	0.7224	0.7234	0.7234	-
Sep. 22, 2021	0.7232	0.7268	0.7225	0.7228	0.7228	-
Sep. 21, 2021	0.7260	0.7284	0.7222	0.7260	0.7260	-
Sep. 20, 2021	0.7266	0.7271	0.7221	0.7264	0.7264	-
Sep. 17, 2021	0.7292	0.7322	0.7267	0.7291	0.7291	-
Sep. 16, 2021	0.7338	0.7347	0.7275	0.7341	0.7341	-
Sep. 15, 2021	0.7319	0.7338	0.7303	0.7317	0.7317	-
Sep. 14, 2021	0.7367	0.7375	0.7325	0.7366	0.7366	-
Sep. 13, 2021	0.7366	0.7377	0.7337	0.7368	0.7368	-
Sep. 10, 2021	0.7370	0.7411	0.7361	0.7371	0.7371	-
Sep. 09, 2021	0.7359	0.7394	0.7348	0.7364	0.7364	-
Sep. 08, 2021	0.7387	0.7404	0.7346	0.7387	0.7387	-
Sep. 07, 2021	0.7437	0.7465	0.7378	0.7437	0.7437	-
Sep. 06, 2021	0.7443	0.7446	0.7427	0.7445	0.7445	-
Sep. 03, 2021	0.7398	0.7478	0.7396	0.7399	0.7399	-
Sep. 02, 2021	0.7369	0.7409	0.7356	0.7368	0.7368	-
Sep. 01, 2021	0.7320	0.7372	0.7308	0.7318	0.7318	-
Aug. 31, 2021	0.7293	0.7342	0.7289	0.7291	0.7291	-
Aug. 30, 2021	0.7318	0.7320	0.7286	0.7316	0.7316	-
Aug. 27, 2021	0.7236	0.7310	0.7223	0.7238	0.7238	-
Aug. 26, 2021	0.7278	0.7282	0.7242	0.7277	0.7277	-
Aug. 25, 2021	0.7251	0.7267	0.7238	0.7249	0.7249	-
Aug. 24, 2021	0.7209	0.7271	0.7201	0.7210	0.7210	-
Aug. 23, 2021	0.7142	0.7211	0.7142	0.7140	0.7140	-
Aug. 20, 2021	0.7148	0.7159	0.7107	0.7146	0.7146	-
Aug. 19, 2021	0.7232	0.7235	0.7146	0.7231	0.7231	-
Aug. 18, 2021	0.7255	0.7272	0.7232	0.7256	0.7256	-
Aug. 17, 2021	0.7339	0.7340	0.7253	0.7341	0.7341	-
Aug. 16, 2021	0.7367	0.7369	0.7320	0.7366	0.7366	-
Aug. 13, 2021	0.7340	0.7380	0.7334	0.7341	0.7341	-
Aug. 12, 2021	0.7372	0.7375	0.7336	0.7374	0.7374	-
Aug. 11, 2021	0.7345	0.7386	0.7325	0.7344	0.7344	-
Aug. 10, 2021	0.7330	0.7356	0.7316	0.7331	0.7331	-
Aug. 09, 2021	0.7338	0.7366	0.7329	0.7338	0.7338	-
Aug. 06, 2021	0.7405	0.7407	0.7348	0.7403	0.7403	-
Aug. 05, 2021	0.7382	0.7417	0.7378	0.7383	0.7383	-
Aug. 04, 2021	0.7396	0.7427	0.7371	0.7397	0.7397	-
Aug. 03, 2021	0.7362	0.7409	0.7359	0.7361	0.7361	-
Aug. 02, 2021	0.7342	0.7383	0.7330	0.7342	0.7342	-
Jul. 30, 2021	0.7396	0.7406	0.7345	0.7396	0.7396	-
Jul. 29, 2021	0.7378	0.7413	0.7360	0.7377	0.7377	-
Jul. 28, 2021	0.7368	0.7376	0.7324	0.7366	0.7366	-
Jul. 27, 2021	0.7386	0.7390	0.7338	0.7388	0.7388	-
Jul. 26, 2021	0.7367	0.7391	0.7333	0.7368	0.7368	-
Jul. 23, 2021	0.7382	0.7392	0.7358	0.7380	0.7380	-
Jul. 22, 2021	0.7352	0.7397	0.7343	0.7353	0.7353	-
Jul. 21, 2021	0.7339	0.7360	0.7290	0.7339	0.7339	-
Jul. 20, 2021	0.7338	0.7356	0.7301	0.7339	0.7339	-
Jul. 19, 2021	0.7389	0.7392	0.7330	0.7391	0.7391	-
Jul. 16, 2021	0.7425	0.7444	0.7400	0.7423	0.7423	-
Jul. 15, 2021	0.7481	0.7486	0.7434	0.7480	0.7480	-
Jul. 14, 2021	0.7438	0.7486	0.7434	0.7442	0.7442	-
Jul. 13, 2021	0.7481	0.7505	0.7428	0.7481	0.7481	-
Jul. 12, 2021	0.7493	0.7497	0.7450	0.7490	0.7490	-
Jul. 09, 2021	0.7437	0.7487	0.7410	0.7433	0.7433	-
Jul. 08, 2021	0.7483	0.7485	0.7418	0.7484	0.7484	-
Jul. 07, 2021	0.7491	0.7534	0.7465	0.7495	0.7495	-
Jul. 06, 2021	0.7540	0.7599	0.7489	0.7543	0.7543	-
Jul. 05, 2021	0.7517	0.7540	0.7509	0.7519	0.7519	-
Jul. 02, 2021	0.7467	0.7501	0.7449	0.7466	0.7466	-
Jul. 01, 2021	0.7495	0.7510	0.7464	0.7498	0.7498	-
Jun. 30, 2021	0.7514	0.7529	0.7493	0.7514	0.7514	-
Jun. 29, 2021	0.7568	0.7571	0.7509	0.7568	0.7568	-
Jun. 28, 2021	0.7595	0.7604	0.7556	0.7595	0.7595	-
Jun. 25, 2021	0.7581	0.7619	0.7581	0.7582	0.7582	-
Jun. 24, 2021	0.7575	0.7593	0.7568	0.7574	0.7574	-
Jun. 23, 2021	0.7555	0.7600	0.7538	0.7555	0.7555	-
Jun. 22, 2021	0.7533	0.7534	0.7496	0.7535	0.7535	-
Jun. 21, 2021	0.7502	0.7537	0.7480	0.7504	0.7504	-
Jun. 18, 2021	0.7556	0.7562	0.7479	0.7557	0.7557	-
Jun. 17, 2021	0.7613	0.7639	0.7553	0.7617	0.7617	-
Jun. 16, 2021	0.7686	0.7716	0.7685	0.7686	0.7686	-
Jun. 15, 2021	0.7713	0.7719	0.7675	0.7712	0.7712	-
Jun. 14, 2021	0.7710	0.7727	0.7694	0.7709	0.7709	-
Jun. 11, 2021	0.7747	0.7775	0.7691	0.7748	0.7748	-
Jun. 10, 2021	0.7729	0.7765	0.7723	0.7729	0.7729	-
Jun. 09, 2021	0.7737	0.7764	0.7727	0.7737	0.7737	-
Jun. 08, 2021	0.7757	0.7765	0.7733	0.7756	0.7756	-
Jun. 07, 2021	0.7740	0.7768	0.7727	0.7744	0.7744	-
Jun. 04, 2021	0.7665	0.7746	0.7652	0.7666	0.7666	-
Jun. 03, 2021	0.7746	0.7755	0.7650	0.7744	0.7744	-
Jun. 02, 2021	0.7756	0.7772	0.7717	0.7756	0.7756	-
Jun. 01, 2021	0.7744	0.7770	0.7731	0.7743	0.7743	-
May 31, 2021	0.7709	0.7744	0.7702	0.7710	0.7710	-
May 28, 2021	0.7742	0.7749	0.7678	0.7743	0.7743	-
May 27, 2021	0.7740	0.7758	0.7723	0.7740	0.7740	-
May 26, 2021	0.7751	0.7798	0.7731	0.7753	0.7753	-
May 25, 2021	0.7751	0.7776	0.7737	0.7751	0.7751	-
May 24, 2021	0.7726	0.7755	0.7711	0.7730	0.7730	-
May 21, 2021	0.7771	0.7783	0.7730	0.7770	0.7770	-
May 20, 2021	0.7722	0.7784	0.7719	0.7720	0.7720	-
May 19, 2021	0.7789	0.7797	0.7733	0.7790	0.7790	-
May 18, 2021	0.7773	0.7814	0.7769	0.7774	0.7774	-
May 17, 2021	0.7777	0.7777	0.7732	0.7779	0.7779	-
May 14, 2021	0.7724	0.7782	0.7714	0.7726	0.7726	-
May 13, 2021	0.7731	0.7747	0.7690	0.7732	0.7732	-
May 12, 2021	0.7840	0.7844	0.7734	0.7838	0.7838	-
May 11, 2021	0.7842	0.7856	0.7821	0.7839	0.7839	-
May 10, 2021	0.7856	0.7894	0.7839	0.7859	0.7859	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,402.66-59.27(-0.29%)

S&P 5004,455.48+6.50(+0.15%)

DOW34,798.00+33.18(+0.10%)

CAD/USD0.7904+0.0001(+0.02%)

CRUDE OIL73.95+0.65(+0.89%)

BTC-CAD53,894.46+234.18(+0.44%)

STAY UP TO DATE WITH THE MOST IMPORTANT CANADIAN BUSINESS AND FINANCE NEWS

AUD/USD (AUDUSD=X)

S&P/TSX
20,402.66
-59.27(-0.29%)

S&P 500
4,455.48
+6.50(+0.15%)

DOW
34,798.00
+33.18(+0.10%)

CAD/USD
0.7904
+0.0001(+0.02%)

CRUDE OIL
73.95
+0.65(+0.89%)

BTC-CAD
53,894.46
+234.18(+0.44%)