U.S. Markets closed

AUD/USD (AUDUSD=X)

CCY - CCY Delayed Price. Currency in USD
Add to watchlist
0.7123-0.0018 (-0.2493%)
As of 10:37PM GMT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 26, 20200.71310.71470.71050.71320.7132-
Oct 22, 20200.71270.71580.71020.71260.7126-
Oct 21, 20200.71040.71180.70870.71060.7106-
Oct 20, 20200.70510.71280.70510.70500.7050-
Oct 19, 20200.70540.70600.70210.70560.7056-
Oct 18, 20200.70940.71180.70840.70960.7096-
Oct 15, 20200.70870.70980.70710.70880.7088-
Oct 14, 20200.71430.71480.70570.71410.7141-
Oct 13, 20200.71670.71920.71560.71640.7164-
Oct 12, 20200.72090.72090.71570.72120.7212-
Oct 11, 20200.72230.72380.72060.72250.7225-
Oct 08, 20200.71750.72420.71700.71780.7178-
Oct 07, 20200.71370.71700.71240.71380.7138-
Oct 06, 20200.71100.71520.70990.71100.7110-
Oct 05, 20200.71910.72090.71460.71930.7193-
Oct 04, 20200.71740.71940.71640.71770.7177-
Oct 01, 20200.71810.71860.71350.71830.7183-
Sep 30, 20200.71670.72100.71560.71670.7167-
Sep 29, 20200.71460.71720.71010.71440.7144-
Sep 28, 20200.70960.71380.70750.70950.7095-
Sep 27, 20200.70430.70750.70330.70420.7042-
Sep 24, 20200.70560.70890.70070.70570.7057-
Sep 23, 20200.70710.70820.70180.70690.7069-
Sep 22, 20200.71740.71770.70880.71740.7174-
Sep 21, 20200.72280.72370.71660.72310.7231-
Sep 20, 20200.72940.73260.72010.72930.7293-
Sep 17, 20200.73180.73330.72830.73130.7313-
Sep 16, 20200.72960.73140.72560.72950.7295-
Sep 15, 20200.72950.73460.72900.72970.7297-
Sep 14, 20200.72810.73450.72680.72860.7286-
Sep 13, 20200.72840.73060.72650.72820.7282-
Sep 10, 20200.72640.73080.72600.72630.7263-
Sep 09, 20200.72780.73240.72630.72770.7277-
Sep 08, 20200.72100.72810.72060.72090.7209-
Sep 07, 20200.72800.73080.72190.72810.7281-
Sep 06, 20200.72810.72990.72710.72820.7282-
Sep 03, 20200.72590.72990.72240.72560.7256-
Sep 02, 20200.73290.73350.72700.73310.7331-
Sep 01, 20200.73760.73810.73020.73780.7378-
Aug 31, 20200.73810.74130.73680.73810.7381-
Aug 30, 20200.73700.74000.73420.73730.7373-
Aug 27, 20200.72700.73580.72560.72700.7270-
Aug 26, 20200.72450.72900.72190.72450.7245-
Aug 25, 20200.71980.72310.71880.71990.7199-
Aug 24, 20200.71690.71930.71540.71690.7169-
Aug 23, 20200.71610.72040.71560.71610.7161-
Aug 20, 20200.72060.72160.71410.72060.7206-
Aug 19, 20200.71850.71940.71380.71880.7188-
Aug 18, 20200.72540.72760.72290.72580.7258-
Aug 17, 20200.72150.72650.72100.72180.7218-
Aug 16, 20200.71940.72270.71720.71930.7193-
Aug 13, 20200.71480.71730.71330.71490.7149-
Aug 12, 20200.71710.71880.71570.71650.7165-
Aug 11, 20200.71490.71730.71100.71450.7145-
Aug 10, 20200.71550.71910.71460.71580.7158-
Aug 09, 20200.71580.71830.71410.71570.7157-
Aug 06, 20200.72300.72430.71600.72310.7231-
Aug 05, 20200.72000.72300.71760.71990.7199-
Aug 04, 20200.71770.72390.71670.71770.7177-
Aug 03, 20200.71160.71590.71070.71180.7118-
Aug 02, 20200.71480.71520.70770.71470.7147-
Jul 30, 20200.72030.72290.71550.72040.7204-
Jul 29, 20200.71760.71870.71240.71720.7172-
Jul 28, 20200.71610.71930.71500.71600.7160-
Jul 27, 20200.71580.71760.71150.71590.7159-
Jul 26, 20200.71000.71500.70980.70980.7098-
Jul 23, 20200.70990.71260.70650.71000.7100-
Jul 22, 20200.71390.71620.70930.71410.7141-
Jul 21, 20200.71400.71810.71140.71360.7136-
Jul 20, 20200.70250.71200.70160.70260.7026-
Jul 19, 20200.70030.70170.69750.70050.7005-
Jul 16, 20200.69760.69950.69750.69780.6978-
Jul 15, 20200.70070.70120.69720.70090.7009-
Jul 14, 20200.69880.70370.69880.69890.6989-
Jul 13, 20200.69370.69740.69230.69400.6940-
Jul 12, 20200.69490.69920.69410.69500.6950-
Jul 09, 20200.69630.69680.69250.69590.6959-
Jul 08, 20200.69850.70020.69520.69890.6989-
Jul 07, 20200.69390.69750.69290.69420.6942-
Jul 06, 20200.69710.69980.69240.69770.6977-
Jul 05, 20200.69530.69870.69480.69480.6948-
Jul 02, 20200.69200.69460.69140.69190.6919-
Jul 01, 20200.69140.69500.69040.69130.6913-
Jun 30, 20200.69010.69440.68790.69020.6902-
Jun 29, 20200.68700.69110.68340.68720.6872-
Jun 28, 20200.68620.68900.68420.68620.6862-
Jun 25, 20200.68880.68980.68420.68880.6888-
Jun 24, 20200.68590.68900.68480.68570.6857-
Jun 23, 20200.69440.69640.68660.69400.6940-
Jun 22, 20200.69290.69750.68640.69320.6932-
Jun 21, 20200.68220.69110.68200.68230.6823-
Jun 18, 20200.68570.69110.68420.68570.6857-
Jun 17, 20200.68770.69030.68390.68760.6876-
Jun 16, 20200.68950.69210.68530.68950.6895-
Jun 15, 20200.69610.69720.68380.69580.6958-
Jun 14, 20200.68290.68690.67800.68250.6825-
Jun 11, 20200.68300.69110.68010.68310.6831-
Jun 10, 20200.69680.69960.68810.69680.6968-
Jun 09, 20200.69400.70210.69330.69430.6943-
Jun 08, 20200.70230.70410.69000.70240.7024-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...