Canada markets open in 2 hours 7 minutes

NZD/USD (NZDUSD=X)

CCY - CCY Delayed Price. Currency in USD
Add to watchlist
0.5912-0.0008 (-0.1419%)
As of 12:22PM BST. Market open.
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 20240.59200.59290.59050.59120.5912-
Apr 22, 20240.59000.59290.58950.59000.5900-
Apr 19, 20240.59040.59060.58550.59040.5904-
Apr 18, 20240.59130.59330.59080.59130.5913-
Apr 17, 20240.58920.59170.58940.58920.5892-
Apr 16, 20240.59030.59070.58740.59030.5903-
Apr 15, 20240.59460.59540.59140.59460.5946-
Apr 12, 20240.60010.60110.59360.60010.6001-
Apr 11, 20240.59750.60150.59700.59750.5975-
Apr 10, 20240.60680.60800.59770.60680.6068-
Apr 09, 20240.60340.60770.60350.60340.6034-
Apr 08, 20240.60040.60390.60020.60040.6004-
Apr 05, 20240.60280.60310.59870.60280.6028-
Apr 04, 20240.60150.60460.60130.60150.6015-
Apr 03, 20240.59690.60000.59540.59690.5969-
Apr 02, 20240.59520.59740.59440.59520.5952-
Apr 01, 20240.59870.59930.59410.59870.5987-
Mar 29, 20240.59750.59920.59700.59750.5975-
Mar 28, 20240.59930.60040.59570.59930.5993-
Mar 27, 20240.60080.60110.59890.60080.6008-
Mar 26, 20240.60020.60310.59970.60020.6002-
Mar 25, 20240.59900.60130.59880.59900.5990-
Mar 22, 20240.60460.60520.59940.60460.6046-
Mar 21, 20240.60900.61080.60450.60900.6090-
Mar 20, 20240.60490.60560.60260.60490.6049-
Mar 19, 20240.60830.60820.60350.60830.6083-
Mar 18, 20240.60870.61000.60810.60870.6087-
Mar 15, 20240.61250.61240.60860.61250.6125-
Mar 14, 20240.61650.61760.61240.61650.6165-
Mar 13, 20240.61500.61700.61460.61500.6150-
Mar 12, 20240.61710.61830.61370.61710.6171-
Mar 11, 20240.61790.61830.61610.61790.6179-
Mar 08, 20240.61790.62160.61640.61790.6179-
Mar 07, 20240.61280.61760.61280.61280.6128-
Mar 06, 20240.60880.61440.60710.60880.6088-
Mar 05, 20240.60970.61070.60720.60970.6097-
Mar 04, 20240.61040.61120.60890.61040.6104-
Mar 01, 20240.60860.61120.60800.60860.6086-
Feb 29, 20240.60970.61110.60780.60970.6097-
Feb 28, 20240.61700.61780.60830.61700.6170-
Feb 27, 20240.61670.61780.61520.61670.6167-
Feb 26, 20240.61850.61890.61630.61870.6187-
Feb 23, 20240.61950.62110.61820.61950.6195-
Feb 22, 20240.61800.62190.61780.61800.6180-
Feb 21, 20240.61680.61980.61660.61680.6168-
Feb 20, 20240.61430.61910.61320.61430.6143-
Feb 19, 20240.61350.61530.61330.61360.6136-
Feb 16, 20240.61110.61210.60890.61110.6111-
Feb 15, 20240.60910.61270.60810.60910.6091-
Feb 14, 20240.60580.60900.60530.60580.6058-
Feb 13, 20240.61280.61300.60560.61280.6128-
Feb 12, 20240.61480.61520.61210.61480.6148-
Feb 09, 20240.61080.61560.61080.61080.6108-
Feb 08, 20240.61100.61230.60800.61100.6110-
Feb 07, 20240.61000.61250.60930.61000.6100-
Feb 06, 20240.60530.60780.60480.60530.6053-
Feb 05, 20240.60650.60820.60400.60650.6065-
Feb 02, 20240.61460.61610.60620.61460.6146-
Feb 01, 20240.61120.61410.60810.61120.6112-
Jan 31, 20240.61320.61740.61090.61320.6132-
Jan 30, 20240.61350.61490.61070.61350.6135-
Jan 29, 20240.60930.61220.60880.60930.6093-
Jan 26, 20240.61090.61190.60930.61090.6109-
Jan 25, 20240.61090.61320.61010.61090.6109-
Jan 24, 20240.61030.61490.60900.61030.6103-
Jan 23, 20240.60740.61170.60690.60740.6074-
Jan 22, 20240.61180.61390.60970.61180.6118-
Jan 19, 20240.61200.61280.60920.61200.6120-
Jan 18, 20240.61130.61360.60960.61130.6113-
Jan 17, 20240.61410.61520.60900.61410.6141-
Jan 16, 20240.61910.61900.61370.61910.6191-
Jan 15, 20240.62330.62320.61860.62330.6233-
Jan 12, 20240.62420.62780.62310.62420.6242-
Jan 11, 20240.62300.62590.61980.62300.6230-
Jan 10, 20240.62380.62540.62180.62380.6238-
Jan 09, 20240.62520.62670.62290.62520.6252-
Jan 08, 20240.62490.62610.62140.62490.6249-
Jan 05, 20240.62310.62770.61830.62310.6231-
Jan 04, 20240.62510.62850.62240.62510.6251-
Jan 03, 20240.62500.62780.62220.62500.6250-
Jan 02, 20240.63150.63210.62550.63150.6315-
Jan 01, 20240.63200.63230.63200.63200.6320-
Dec 29, 20230.63350.63610.63060.63350.6335-
Dec 28, 20230.63490.63700.63280.63490.6349-
Dec 27, 20230.63290.63490.63180.63290.6329-
Dec 26, 20230.63060.63280.63030.63060.6306-
Dec 25, 20230.63190.66550.62670.63190.6319-
Dec 22, 20230.62950.63180.62770.62950.6295-
Dec 21, 20230.62540.62950.62400.62540.6254-
Dec 20, 20230.62700.62990.62580.62700.6270-
Dec 19, 20230.62140.62730.62150.62140.6214-
Dec 18, 20230.62100.62510.62040.62100.6210-
Dec 15, 20230.62130.62300.61800.62130.6213-
Dec 14, 20230.61910.62490.61880.61910.6191-
Dec 13, 20230.61370.61400.60850.61370.6137-
Dec 12, 20230.61230.61670.61070.61230.6123-
Dec 11, 20230.61250.61320.61060.61250.6125-
Dec 08, 20230.61620.61760.61050.61620.6162-
Dec 07, 20230.61410.61710.61140.61410.6141-
Dec 06, 20230.61340.61770.61340.61340.6134-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...