CAD/AUD (CADAUD=X)
CCY - CCY Delayed Price. Currency in AUD
Add to watchlist
As of 08:00PM BST. Market open.
Time Period:
May 15, 2023 - May 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 15, 2024 | 1.1051 | 1.1054 | 1.0979 | 1.0984 | 1.0984 | - |
| May 14, 2024 | 1.1067 | 1.1088 | 1.1052 | 1.1068 | 1.1068 | - |
| May 13, 2024 | 1.1076 | 1.1092 | 1.1037 | 1.1076 | 1.1076 | - |
| May 10, 2024 | 1.1048 | 1.1088 | 1.1045 | 1.1047 | 1.1047 | - |
| May 09, 2024 | 1.1074 | 1.1087 | 1.1042 | 1.1075 | 1.1075 | - |
| May 08, 2024 | 1.1051 | 1.1088 | 1.1040 | 1.1051 | 1.1051 | - |
| May 07, 2024 | 1.1043 | 1.1090 | 1.1019 | 1.1042 | 1.1042 | - |
| May 06, 2024 | 1.1050 | 1.1059 | 1.1020 | 1.1050 | 1.1050 | - |
| May 03, 2024 | 1.1136 | 1.1141 | 1.1044 | 1.1135 | 1.1135 | - |
| May 02, 2024 | 1.1157 | 1.1175 | 1.1138 | 1.1155 | 1.1155 | - |
| May 01, 2024 | 1.1209 | 1.1223 | 1.1186 | 1.1207 | 1.1207 | - |
| Apr 30, 2024 | 1.1153 | 1.1211 | 1.1147 | 1.1150 | 1.1150 | - |
| Apr 29, 2024 | 1.1193 | 1.1200 | 1.1135 | 1.1194 | 1.1194 | - |
| Apr 26, 2024 | 1.1224 | 1.1230 | 1.1176 | 1.1223 | 1.1223 | - |
| Apr 25, 2024 | 1.1229 | 1.1239 | 1.1195 | 1.1230 | 1.1230 | - |
| Apr 24, 2024 | 1.1280 | 1.1282 | 1.1212 | 1.1280 | 1.1280 | - |
| Apr 23, 2024 | 1.1307 | 1.1322 | 1.1279 | 1.1314 | 1.1314 | - |
| Apr 22, 2024 | 1.1327 | 1.1332 | 1.1294 | 1.1326 | 1.1326 | - |
| Apr 19, 2024 | 1.1304 | 1.1385 | 1.1304 | 1.1303 | 1.1303 | - |
| Apr 18, 2024 | 1.1276 | 1.1300 | 1.1261 | 1.1275 | 1.1275 | - |
| Apr 17, 2024 | 1.1284 | 1.1292 | 1.1255 | 1.1284 | 1.1284 | - |
| Apr 16, 2024 | 1.1258 | 1.1308 | 1.1254 | 1.1258 | 1.1258 | - |
| Apr 15, 2024 | 1.1224 | 1.1261 | 1.1201 | 1.1222 | 1.1222 | - |
| Apr 12, 2024 | 1.1170 | 1.1238 | 1.1165 | 1.1170 | 1.1170 | - |
| Apr 11, 2024 | 1.1225 | 1.1230 | 1.1164 | 1.1226 | 1.1226 | - |
| Apr 10, 2024 | 1.1114 | 1.1229 | 1.1108 | 1.1114 | 1.1114 | - |
| Apr 09, 2024 | 1.1155 | 1.1159 | 1.1102 | 1.1152 | 1.1152 | - |
| Apr 08, 2024 | 1.1187 | 1.1198 | 1.1135 | 1.1187 | 1.1187 | - |
| Apr 05, 2024 | 1.1207 | 1.1223 | 1.1170 | 1.1207 | 1.1207 | - |
| Apr 04, 2024 | 1.1256 | 1.1259 | 1.1195 | 1.1256 | 1.1256 | - |
| Apr 03, 2024 | 1.1318 | 1.1328 | 1.1276 | 1.1316 | 1.1316 | - |
| Apr 02, 2024 | 1.1354 | 1.1357 | 1.1301 | 1.1355 | 1.1355 | - |
| Apr 01, 2024 | 1.1318 | 1.1359 | 1.1308 | 1.1319 | 1.1319 | - |
| Mar 29, 2024 | 1.1335 | 1.1343 | 1.1301 | 1.1335 | 1.1335 | - |
| Mar 28, 2024 | 1.1282 | 1.1339 | 1.1264 | 1.1285 | 1.1285 | - |
| Mar 27, 2024 | 1.1260 | 1.1291 | 1.1258 | 1.1260 | 1.1260 | - |
| Mar 26, 2024 | 1.1257 | 1.1274 | 1.1232 | 1.1257 | 1.1257 | - |
| Mar 25, 2024 | 1.1274 | 1.1282 | 1.1245 | 1.1275 | 1.1275 | - |
| Mar 22, 2024 | 1.1248 | 1.1316 | 1.1244 | 1.1248 | 1.1248 | - |
| Mar 21, 2024 | 1.1248 | 1.1258 | 1.1197 | 1.1250 | 1.1250 | - |
| Mar 20, 2024 | 1.1288 | 1.1293 | 1.1261 | 1.1288 | 1.1288 | - |
| Mar 19, 2024 | 1.1266 | 1.1321 | 1.1253 | 1.1266 | 1.1266 | - |
| Mar 18, 2024 | 1.1256 | 1.1260 | 1.1234 | 1.1256 | 1.1256 | - |
| Mar 15, 2024 | 1.1228 | 1.1272 | 1.1228 | 1.1226 | 1.1226 | - |
| Mar 14, 2024 | 1.1204 | 1.1246 | 1.1198 | 1.1204 | 1.1204 | - |
| Mar 13, 2024 | 1.1215 | 1.1225 | 1.1198 | 1.1215 | 1.1215 | - |
| Mar 12, 2024 | 1.1216 | 1.1236 | 1.1181 | 1.1214 | 1.1214 | - |
| Mar 11, 2024 | 1.1196 | 1.1225 | 1.1194 | 1.1194 | 1.1194 | - |
| Mar 08, 2024 | 1.1225 | 1.1237 | 1.1175 | 1.1224 | 1.1224 | - |
| Mar 07, 2024 | 1.1269 | 1.1269 | 1.1207 | 1.1269 | 1.1269 | - |
| Mar 06, 2024 | 1.1314 | 1.1326 | 1.1249 | 1.1312 | 1.1312 | - |
| Mar 05, 2024 | 1.1319 | 1.1353 | 1.1301 | 1.1320 | 1.1320 | - |
| Mar 04, 2024 | 1.1303 | 1.1315 | 1.1292 | 1.1303 | 1.1303 | - |
| Mar 01, 2024 | 1.1337 | 1.1340 | 1.1293 | 1.1336 | 1.1336 | - |
| Feb 29, 2024 | 1.1340 | 1.1341 | 1.1298 | 1.1340 | 1.1340 | - |
| Feb 28, 2024 | 1.1292 | 1.1354 | 1.1285 | 1.1292 | 1.1292 | - |
| Feb 27, 2024 | 1.1325 | 1.1340 | 1.1291 | 1.1324 | 1.1324 | - |
| Feb 26, 2024 | 1.1276 | 1.1322 | 1.1276 | 1.1276 | 1.1276 | - |
| Feb 23, 2024 | 1.1307 | 1.1311 | 1.1277 | 1.1308 | 1.1308 | - |
| Feb 22, 2024 | 1.1305 | 1.1324 | 1.1274 | 1.1305 | 1.1305 | - |
| Feb 21, 2024 | 1.1282 | 1.1315 | 1.1263 | 1.1283 | 1.1283 | - |
| Feb 20, 2024 | 1.1342 | 1.1350 | 1.1249 | 1.1342 | 1.1342 | - |
| Feb 19, 2024 | 1.1349 | 1.1354 | 1.1333 | 1.1348 | 1.1348 | - |
| Feb 16, 2024 | 1.1379 | 1.1397 | 1.1354 | 1.1377 | 1.1377 | - |
| Feb 15, 2024 | 1.1364 | 1.1394 | 1.1339 | 1.1365 | 1.1365 | - |
| Feb 14, 2024 | 1.1423 | 1.1428 | 1.1370 | 1.1421 | 1.1421 | - |
| Feb 13, 2024 | 1.1382 | 1.1442 | 1.1381 | 1.1384 | 1.1384 | - |
| Feb 12, 2024 | 1.1387 | 1.1401 | 1.1371 | 1.1387 | 1.1387 | - |
| Feb 09, 2024 | 1.1431 | 1.1449 | 1.1381 | 1.1433 | 1.1433 | - |
| Feb 08, 2024 | 1.1391 | 1.1458 | 1.1380 | 1.1389 | 1.1389 | - |
| Feb 07, 2024 | 1.1355 | 1.1383 | 1.1344 | 1.1354 | 1.1354 | - |
| Feb 06, 2024 | 1.1393 | 1.1398 | 1.1351 | 1.1394 | 1.1394 | - |
| Feb 05, 2024 | 1.1418 | 1.1429 | 1.1386 | 1.1411 | 1.1411 | - |
| Feb 02, 2024 | 1.1363 | 1.1415 | 1.1308 | 1.1363 | 1.1363 | - |
| Feb 01, 2024 | 1.1343 | 1.1414 | 1.1324 | 1.1342 | 1.1342 | - |
| Jan 31, 2024 | 1.1313 | 1.1361 | 1.1287 | 1.1314 | 1.1314 | - |
| Jan 30, 2024 | 1.1273 | 1.1320 | 1.1263 | 1.1272 | 1.1272 | - |
| Jan 29, 2024 | 1.1298 | 1.1301 | 1.1267 | 1.1298 | 1.1298 | - |
| Jan 26, 2024 | 1.1270 | 1.1293 | 1.1257 | 1.1270 | 1.1270 | - |
| Jan 25, 2024 | 1.1242 | 1.1266 | 1.1216 | 1.1243 | 1.1243 | - |
| Jan 24, 2024 | 1.1285 | 1.1301 | 1.1225 | 1.1282 | 1.1282 | - |
| Jan 23, 2024 | 1.1291 | 1.1300 | 1.1239 | 1.1291 | 1.1291 | - |
| Jan 22, 2024 | 1.1287 | 1.1309 | 1.1264 | 1.1285 | 1.1285 | - |
| Jan 19, 2024 | 1.1265 | 1.1288 | 1.1247 | 1.1268 | 1.1268 | - |
| Jan 18, 2024 | 1.1303 | 1.1323 | 1.1275 | 1.1302 | 1.1302 | - |
| Jan 17, 2024 | 1.1250 | 1.1332 | 1.1244 | 1.1249 | 1.1249 | - |
| Jan 16, 2024 | 1.1190 | 1.1260 | 1.1190 | 1.1190 | 1.1190 | - |
| Jan 15, 2024 | 1.1149 | 1.1202 | 1.1149 | 1.1148 | 1.1148 | - |
| Jan 12, 2024 | 1.1156 | 1.1192 | 1.1134 | 1.1158 | 1.1158 | - |
| Jan 11, 2024 | 1.1150 | 1.1199 | 1.1126 | 1.1151 | 1.1151 | - |
| Jan 10, 2024 | 1.1172 | 1.1175 | 1.1140 | 1.1171 | 1.1171 | - |
| Jan 09, 2024 | 1.1150 | 1.1186 | 1.1125 | 1.1151 | 1.1151 | - |
| Jan 08, 2024 | 1.1143 | 1.1186 | 1.1122 | 1.1144 | 1.1144 | - |
| Jan 05, 2024 | 1.1164 | 1.1236 | 1.1137 | 1.1164 | 1.1164 | - |
| Jan 04, 2024 | 1.1122 | 1.1172 | 1.1103 | 1.1123 | 1.1123 | - |
| Jan 03, 2024 | 1.1093 | 1.1164 | 1.1084 | 1.1094 | 1.1094 | - |
| Jan 02, 2024 | 1.1087 | 1.1102 | 1.1040 | 1.1086 | 1.1086 | - |
| Jan 01, 2024 | 1.0971 | 1.1089 | 1.0967 | 1.1066 | 1.1066 | - |
| Dec 29, 2023 | 1.1072 | 1.1125 | 1.1037 | 1.1070 | 1.1070 | - |
| Dec 28, 2023 | 1.1049 | 1.1093 | 1.1026 | 1.1048 | 1.1048 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.