Canada Markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Aug 15, 20220.71250.71270.71070.71070.7107-
Aug 12, 20220.71030.71290.70860.71030.7103-
Aug 11, 20220.70780.71360.70640.70780.7078-
Aug 10, 20220.69570.71030.69480.69570.6957-
Aug 09, 20220.69880.69950.69660.69880.6988-
Aug 08, 20220.69030.70080.68990.69030.6903-
Aug 05, 20220.69590.69750.68720.69590.6959-
Aug 04, 20220.69390.69910.69360.69390.6939-
Aug 03, 20220.68900.69450.68870.68900.6890-
Aug 02, 20220.70240.70310.69150.70240.7024-
Aug 01, 20220.69710.70470.69710.69710.6971-
Jul 29, 20220.70010.70310.69140.70010.7001-
Jul 28, 20220.69950.70160.69570.69950.6995-
Jul 27, 20220.69470.69590.69160.69470.6947-
Jul 26, 20220.69510.69830.69230.69510.6951-
Jul 25, 20220.69050.69650.68840.69050.6905-
Jul 22, 20220.69230.69750.68960.69230.6923-
Jul 21, 20220.68870.69180.68600.68870.6887-
Jul 20, 20220.68980.69300.68840.68980.6898-
Jul 19, 20220.68100.69080.68030.68100.6810-
Jul 18, 20220.68150.68540.67950.68150.6815-
Jul 15, 20220.67550.68050.67200.67550.6755-
Jul 14, 20220.67320.67870.66830.67320.6732-
Jul 13, 20220.67470.68040.67280.67470.6747-
Jul 12, 20220.67430.67790.67120.67430.6743-
Jul 11, 20220.68460.68460.67180.68460.6846-
Jul 08, 20220.68490.68740.67960.68490.6849-
Jul 07, 20220.67860.68500.67650.67860.6786-
Jul 06, 20220.67930.68240.67680.67930.6793-
Jul 05, 20220.68740.68950.67650.68740.6874-
Jul 04, 20220.68160.68900.67960.68160.6816-
Jul 01, 20220.68980.69040.67660.68980.6898-
Jun 30, 20220.68800.69130.68540.68800.6880-
Jun 29, 20220.69040.69200.68630.69040.6904-
Jun 28, 20220.69230.69650.69140.69230.6923-
Jun 27, 20220.69430.69490.69090.69430.6943-
Jun 24, 20220.69040.69570.68900.69040.6904-
Jun 23, 20220.69050.69260.68700.69050.6905-
Jun 22, 20220.69620.69620.68820.69620.6962-
Jun 21, 20220.69700.69950.69350.69700.6970-
Jun 20, 20220.69530.69960.69270.69530.6953-
Jun 17, 20220.70400.70400.68980.70400.7040-
Jun 16, 20220.70170.70350.69450.70170.7017-
Jun 15, 20220.68900.69580.68880.68900.6890-
Jun 14, 20220.69420.69700.68760.69420.6942-
Jun 13, 20220.70180.70330.69240.70180.7018-
Jun 10, 20220.70980.71390.70400.70980.7098-
Jun 09, 20220.71860.71950.71150.71860.7186-
Jun 08, 20220.72210.72340.71770.72210.7221-
Jun 07, 20220.71890.72380.71580.71890.7189-
Jun 06, 20220.72050.72340.71900.72050.7205-
Jun 03, 20220.72690.72820.72070.72690.7269-
Jun 02, 20220.71740.72580.71410.71740.7174-
Jun 01, 20220.71830.72300.71560.71830.7183-
May 31, 20220.71950.72030.71510.71950.7195-
May 30, 20220.71630.72030.71580.71630.7163-
May 27, 20220.70990.71660.70930.70990.7099-
May 26, 20220.70890.71110.70580.70890.7089-
May 25, 20220.71030.71190.70360.71030.7103-
May 24, 20220.70890.71040.70590.70890.7089-
May 23, 20220.70630.71260.70600.70630.7063-
May 20, 20220.70420.70730.70050.70420.7042-
May 19, 20220.69590.70680.69560.69590.6959-
May 18, 20220.70330.70470.69830.70330.7033-
May 17, 20220.69730.70430.69740.69730.6973-
May 16, 20220.69460.69590.68760.69460.6946-
May 13, 20220.68720.69250.68670.68720.6872-
May 12, 20220.69280.69520.68450.69280.6928-
May 11, 20220.69360.70520.69300.69360.6936-
May 10, 20220.69570.69860.69130.69570.6957-
May 09, 20220.70470.70470.69710.70470.7047-
May 06, 20220.71210.71330.70640.71210.7121-
May 05, 20220.72530.72650.70900.72530.7253-
May 04, 20220.71040.71500.70910.71040.7104-
May 03, 20220.70510.71410.70540.70510.7051-
May 02, 20220.70650.70820.70340.70650.7065-
Apr 29, 20220.71090.71800.70950.71090.7109-
Apr 28, 20220.71260.71610.70560.71260.7126-
Apr 27, 20220.71460.71900.71040.71460.7146-
Apr 26, 20220.71780.72290.71420.71780.7178-
Apr 25, 20220.72370.72330.71360.72370.7237-
Apr 22, 20220.73610.73700.72500.73610.7361-
Apr 21, 20220.74470.74570.73740.74470.7447-
Apr 20, 20220.73940.74570.73760.73940.7394-
Apr 19, 20220.73580.74000.73460.73580.7358-
Apr 18, 20220.73940.73980.73510.73940.7394-
Apr 15, 20220.74100.74180.73950.74100.7410-
Apr 14, 20220.74520.74700.73990.74510.7451-
Apr 13, 20220.74550.74750.73960.74550.7455-
Apr 12, 20220.74150.74940.74000.74150.7415-
Apr 11, 20220.74440.74610.74190.74470.7447-
Apr 08, 20220.74780.74930.74270.74780.7478-
Apr 07, 20220.75050.75130.74680.75050.7505-
Apr 06, 20220.75860.75960.75350.75860.7586-
Apr 05, 20220.75440.76610.75360.75440.7544-
Apr 04, 20220.74860.75560.74840.74860.7486-
Apr 01, 20220.74920.75270.74730.74920.7492-
Mar 31, 20220.75030.75150.74710.75030.7503-
Mar 30, 20220.75150.75360.75050.75150.7515-
Mar 29, 20220.75000.75160.74620.75000.7500-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...