USD/NZD (NZD=X)
CCY - CCY Delayed Price. Currency in NZD
Add to watchlist
As of 09:08AM BST. Market open.
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in NZDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 1.6844 | 1.6848 | 1.6767 | 1.6770 | 1.6770 | - |
| Apr 24, 2024 | 1.6844 | 1.6889 | 1.6802 | 1.6844 | 1.6844 | - |
| Apr 23, 2024 | 1.6888 | 1.6939 | 1.6814 | 1.6888 | 1.6888 | - |
| Apr 22, 2024 | 1.6949 | 1.6962 | 1.6867 | 1.6948 | 1.6948 | - |
| Apr 19, 2024 | 1.6939 | 1.7080 | 1.6932 | 1.6939 | 1.6939 | - |
| Apr 18, 2024 | 1.6912 | 1.6928 | 1.6853 | 1.6912 | 1.6912 | - |
| Apr 17, 2024 | 1.6972 | 1.6966 | 1.6899 | 1.6972 | 1.6972 | - |
| Apr 16, 2024 | 1.6941 | 1.7023 | 1.6928 | 1.6941 | 1.6941 | - |
| Apr 15, 2024 | 1.6819 | 1.6910 | 1.6796 | 1.6819 | 1.6819 | - |
| Apr 12, 2024 | 1.6663 | 1.6846 | 1.6637 | 1.6663 | 1.6663 | - |
| Apr 11, 2024 | 1.6738 | 1.6750 | 1.6626 | 1.6738 | 1.6738 | - |
| Apr 10, 2024 | 1.6480 | 1.6730 | 1.6447 | 1.6480 | 1.6480 | - |
| Apr 09, 2024 | 1.6572 | 1.6571 | 1.6456 | 1.6572 | 1.6572 | - |
| Apr 08, 2024 | 1.6654 | 1.6662 | 1.6559 | 1.6654 | 1.6654 | - |
| Apr 05, 2024 | 1.6590 | 1.6703 | 1.6581 | 1.6590 | 1.6590 | - |
| Apr 04, 2024 | 1.6626 | 1.6631 | 1.6541 | 1.6626 | 1.6626 | - |
| Apr 03, 2024 | 1.6752 | 1.6797 | 1.6667 | 1.6752 | 1.6752 | - |
| Apr 02, 2024 | 1.6800 | 1.6823 | 1.6741 | 1.6800 | 1.6800 | - |
| Apr 01, 2024 | 1.6704 | 1.6833 | 1.6686 | 1.6704 | 1.6704 | - |
| Mar 29, 2024 | 1.6737 | 1.6751 | 1.6689 | 1.6737 | 1.6737 | - |
| Mar 28, 2024 | 1.6688 | 1.6786 | 1.6655 | 1.6688 | 1.6688 | - |
| Mar 27, 2024 | 1.6646 | 1.6697 | 1.6637 | 1.6646 | 1.6646 | - |
| Mar 26, 2024 | 1.6662 | 1.6675 | 1.6581 | 1.6662 | 1.6662 | - |
| Mar 25, 2024 | 1.6694 | 1.6701 | 1.6630 | 1.6694 | 1.6694 | - |
| Mar 22, 2024 | 1.6539 | 1.6684 | 1.6523 | 1.6539 | 1.6539 | - |
| Mar 21, 2024 | 1.6421 | 1.6543 | 1.6372 | 1.6421 | 1.6421 | - |
| Mar 20, 2024 | 1.6532 | 1.6595 | 1.6511 | 1.6532 | 1.6532 | - |
| Mar 19, 2024 | 1.6440 | 1.6570 | 1.6441 | 1.6440 | 1.6440 | - |
| Mar 18, 2024 | 1.6429 | 1.6445 | 1.6392 | 1.6429 | 1.6429 | - |
| Mar 15, 2024 | 1.6327 | 1.6432 | 1.6328 | 1.6327 | 1.6327 | - |
| Mar 14, 2024 | 1.6221 | 1.6329 | 1.6193 | 1.6221 | 1.6221 | - |
| Mar 13, 2024 | 1.6261 | 1.6271 | 1.6207 | 1.6261 | 1.6261 | - |
| Mar 12, 2024 | 1.6205 | 1.6295 | 1.6174 | 1.6205 | 1.6205 | - |
| Mar 11, 2024 | 1.6183 | 1.6231 | 1.6174 | 1.6183 | 1.6183 | - |
| Mar 08, 2024 | 1.6184 | 1.6223 | 1.6087 | 1.6184 | 1.6184 | - |
| Mar 07, 2024 | 1.6319 | 1.6319 | 1.6191 | 1.6319 | 1.6319 | - |
| Mar 06, 2024 | 1.6426 | 1.6472 | 1.6277 | 1.6426 | 1.6426 | - |
| Mar 05, 2024 | 1.6403 | 1.6469 | 1.6374 | 1.6403 | 1.6403 | - |
| Mar 04, 2024 | 1.6383 | 1.6423 | 1.6362 | 1.6383 | 1.6383 | - |
| Mar 01, 2024 | 1.6432 | 1.6448 | 1.6362 | 1.6432 | 1.6432 | - |
| Feb 29, 2024 | 1.6401 | 1.6453 | 1.6363 | 1.6401 | 1.6401 | - |
| Feb 28, 2024 | 1.6207 | 1.6440 | 1.6186 | 1.6207 | 1.6207 | - |
| Feb 27, 2024 | 1.6215 | 1.6254 | 1.6186 | 1.6215 | 1.6215 | - |
| Feb 26, 2024 | 1.6167 | 1.6225 | 1.6159 | 1.6163 | 1.6163 | - |
| Feb 23, 2024 | 1.6141 | 1.6177 | 1.6100 | 1.6141 | 1.6141 | - |
| Feb 22, 2024 | 1.6180 | 1.6186 | 1.6080 | 1.6180 | 1.6180 | - |
| Feb 21, 2024 | 1.6212 | 1.6219 | 1.6135 | 1.6212 | 1.6212 | - |
| Feb 20, 2024 | 1.6280 | 1.6309 | 1.6153 | 1.6280 | 1.6280 | - |
| Feb 19, 2024 | 1.6300 | 1.6305 | 1.6253 | 1.6296 | 1.6296 | - |
| Feb 16, 2024 | 1.6363 | 1.6424 | 1.6337 | 1.6363 | 1.6363 | - |
| Feb 15, 2024 | 1.6419 | 1.6445 | 1.6320 | 1.6419 | 1.6419 | - |
| Feb 14, 2024 | 1.6508 | 1.6522 | 1.6421 | 1.6508 | 1.6508 | - |
| Feb 13, 2024 | 1.6319 | 1.6513 | 1.6313 | 1.6319 | 1.6319 | - |
| Feb 12, 2024 | 1.6266 | 1.6336 | 1.6254 | 1.6266 | 1.6266 | - |
| Feb 09, 2024 | 1.6372 | 1.6372 | 1.6243 | 1.6372 | 1.6372 | - |
| Feb 08, 2024 | 1.6368 | 1.6447 | 1.6331 | 1.6368 | 1.6368 | - |
| Feb 07, 2024 | 1.6394 | 1.6412 | 1.6327 | 1.6394 | 1.6394 | - |
| Feb 06, 2024 | 1.6521 | 1.6535 | 1.6454 | 1.6521 | 1.6521 | - |
| Feb 05, 2024 | 1.6489 | 1.6556 | 1.6442 | 1.6489 | 1.6489 | - |
| Feb 02, 2024 | 1.6272 | 1.6496 | 1.6231 | 1.6272 | 1.6272 | - |
| Feb 01, 2024 | 1.6362 | 1.6444 | 1.6284 | 1.6362 | 1.6362 | - |
| Jan 31, 2024 | 1.6308 | 1.6369 | 1.6198 | 1.6308 | 1.6308 | - |
| Jan 30, 2024 | 1.6300 | 1.6374 | 1.6262 | 1.6300 | 1.6300 | - |
| Jan 29, 2024 | 1.6413 | 1.6425 | 1.6335 | 1.6413 | 1.6413 | - |
| Jan 26, 2024 | 1.6370 | 1.6411 | 1.6344 | 1.6370 | 1.6370 | - |
| Jan 25, 2024 | 1.6370 | 1.6391 | 1.6308 | 1.6370 | 1.6370 | - |
| Jan 24, 2024 | 1.6384 | 1.6421 | 1.6263 | 1.6384 | 1.6384 | - |
| Jan 23, 2024 | 1.6464 | 1.6478 | 1.6348 | 1.6464 | 1.6464 | - |
| Jan 22, 2024 | 1.6344 | 1.6401 | 1.6289 | 1.6344 | 1.6344 | - |
| Jan 19, 2024 | 1.6339 | 1.6416 | 1.6320 | 1.6339 | 1.6339 | - |
| Jan 18, 2024 | 1.6358 | 1.6404 | 1.6297 | 1.6358 | 1.6358 | - |
| Jan 17, 2024 | 1.6284 | 1.6420 | 1.6255 | 1.6284 | 1.6284 | - |
| Jan 16, 2024 | 1.6153 | 1.6294 | 1.6154 | 1.6153 | 1.6153 | - |
| Jan 15, 2024 | 1.6044 | 1.6165 | 1.6046 | 1.6044 | 1.6044 | - |
| Jan 12, 2024 | 1.6020 | 1.6049 | 1.5929 | 1.6020 | 1.6020 | - |
| Jan 11, 2024 | 1.6052 | 1.6135 | 1.5977 | 1.6052 | 1.6052 | - |
| Jan 10, 2024 | 1.6030 | 1.6081 | 1.5989 | 1.6030 | 1.6030 | - |
| Jan 09, 2024 | 1.5995 | 1.6055 | 1.5957 | 1.5995 | 1.5995 | - |
| Jan 08, 2024 | 1.6003 | 1.6093 | 1.5971 | 1.6003 | 1.6003 | - |
| Jan 05, 2024 | 1.6048 | 1.6174 | 1.5932 | 1.6048 | 1.6048 | - |
| Jan 04, 2024 | 1.5997 | 1.6067 | 1.5911 | 1.5997 | 1.5997 | - |
| Jan 03, 2024 | 1.6000 | 1.6072 | 1.5929 | 1.6000 | 1.6000 | - |
| Jan 02, 2024 | 1.5835 | 1.5988 | 1.5820 | 1.5835 | 1.5835 | - |
| Jan 01, 2024 | 1.5824 | 1.5824 | 1.5815 | 1.5824 | 1.5824 | - |
| Dec 29, 2023 | 1.5786 | 1.5859 | 1.5721 | 1.5786 | 1.5786 | - |
| Dec 28, 2023 | 1.5749 | 1.5804 | 1.5700 | 1.5749 | 1.5749 | - |
| Dec 27, 2023 | 1.5802 | 1.5829 | 1.5750 | 1.5802 | 1.5802 | - |
| Dec 26, 2023 | 1.5858 | 1.5867 | 1.5803 | 1.5858 | 1.5858 | - |
| Dec 25, 2023 | 1.5825 | 1.5957 | 1.5026 | 1.5825 | 1.5825 | - |
| Dec 22, 2023 | 1.5886 | 1.5931 | 1.5827 | 1.5886 | 1.5886 | - |
| Dec 21, 2023 | 1.5990 | 1.6026 | 1.5885 | 1.5990 | 1.5990 | - |
| Dec 20, 2023 | 1.5948 | 1.5978 | 1.5876 | 1.5948 | 1.5948 | - |
| Dec 19, 2023 | 1.6093 | 1.6091 | 1.5941 | 1.6093 | 1.6093 | - |
| Dec 18, 2023 | 1.6103 | 1.6118 | 1.5997 | 1.6103 | 1.6103 | - |
| Dec 15, 2023 | 1.6095 | 1.6182 | 1.6052 | 1.6095 | 1.6095 | - |
| Dec 14, 2023 | 1.6153 | 1.6161 | 1.6001 | 1.6153 | 1.6153 | - |
| Dec 13, 2023 | 1.6293 | 1.6434 | 1.6287 | 1.6293 | 1.6293 | - |
| Dec 12, 2023 | 1.6332 | 1.6374 | 1.6215 | 1.6332 | 1.6332 | - |
| Dec 11, 2023 | 1.6327 | 1.6377 | 1.6307 | 1.6327 | 1.6327 | - |
| Dec 08, 2023 | 1.6230 | 1.6379 | 1.6193 | 1.6230 | 1.6230 | - |
| *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.