ASX - Delayed Quote AUD

BetaShares U.S. Dollar ETF (USD.AX)

15.22 -0.06 (-0.39%)
At close: April 26 at 4:10 PM GMT+10
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 15.28 15.28 15.22 15.22 15.22 13,038
Apr 24, 2024 15.39 15.39 15.25 15.28 15.28 87,052
Apr 23, 2024 15.44 15.44 15.40 15.42 15.42 9,895
Apr 22, 2024 15.50 15.50 15.44 15.48 15.48 14,109
Apr 19, 2024 15.53 15.66 15.53 15.54 15.54 46,996
Apr 18, 2024 15.46 15.47 15.42 15.46 15.46 183,886
Apr 17, 2024 15.52 15.52 15.49 15.51 15.51 11,491
Apr 16, 2024 15.46 15.53 15.46 15.48 15.48 32,844
Apr 15, 2024 15.34 15.37 15.32 15.32 15.32 13,981
Apr 12, 2024 15.22 15.22 15.20 15.21 15.21 4,806
Apr 11, 2024 15.26 15.30 15.21 15.24 15.24 6,801
Apr 10, 2024 15.03 15.03 14.99 14.99 14.99 6,706
Apr 9, 2024 15.03 15.04 15.03 15.04 15.04 268
Apr 8, 2024 15.16 15.16 15.09 15.10 15.10 15,004
Apr 5, 2024 15.09 15.14 15.09 15.12 15.12 12,199
Apr 4, 2024 15.13 15.13 15.07 15.07 15.07 6,604
Apr 3, 2024 15.25 15.26 15.22 15.24 15.24 6,284
Apr 2, 2024 15.29 15.32 15.27 15.30 15.30 4,582
Mar 28, 2024 15.22 15.23 15.18 15.18 15.18 2,972
Mar 27, 2024 15.19 15.22 15.18 15.20 15.20 4,000
Mar 26, 2024 15.16 15.19 15.15 15.16 15.16 17,623
Mar 25, 2024 15.22 15.22 15.18 15.19 15.19 7,784
Mar 22, 2024 15.08 15.18 15.08 15.18 15.18 10,982
Mar 21, 2024 15.02 15.04 14.98 14.98 14.98 3,426
Mar 20, 2024 15.17 15.19 15.16 15.19 15.19 1,083
Mar 19, 2024 15.10 15.18 15.10 15.18 15.18 18,233
Mar 18, 2024 15.12 15.12 15.07 15.09 15.09 15,117
Mar 15, 2024 15.07 15.10 15.07 15.08 15.08 7,983
Mar 14, 2024 14.97 14.97 14.97 14.97 14.97 441
Mar 13, 2024 14.97 15.00 14.97 14.98 14.98 6,314
Mar 12, 2024 14.96 14.98 14.96 14.97 14.97 721
Mar 11, 2024 14.96 14.98 14.95 14.98 14.98 7,828
Mar 8, 2024 14.95 14.96 14.92 14.92 14.92 6,759
Mar 7, 2024 15.10 15.10 15.01 15.02 15.02 29,515
Mar 6, 2024 15.20 15.21 15.18 15.18 15.18 26,134
Mar 5, 2024 15.18 15.22 15.18 15.21 15.21 28,368
Mar 4, 2024 15.19 15.19 15.12 15.17 15.17 15,624
Mar 1, 2024 15.19 15.19 15.19 15.19 15.19 642
Feb 29, 2024 15.20 15.20 15.15 15.16 15.16 1,662
Feb 28, 2024 15.11 15.16 15.09 15.15 15.15 5,390
Feb 27, 2024 15.12 15.13 15.09 15.11 15.11 21,475
Feb 26, 2024 15.06 15.09 15.06 15.06 15.06 860
Feb 23, 2024 15.04 15.07 15.03 15.03 15.03 6,622
Feb 22, 2024 15.06 15.09 15.05 15.05 15.05 20,521
Feb 21, 2024 15.06 15.06 15.02 15.02 15.02 12,435
Feb 20, 2024 15.11 15.14 15.11 15.11 15.11 9,969
Feb 19, 2024 15.13 15.13 15.06 15.09 15.09 4,295
Feb 16, 2024 15.13 15.16 15.11 15.13 15.13 8,168
Feb 15, 2024 15.18 15.22 15.18 15.22 15.22 20,606
Feb 14, 2024 15.27 15.31 15.25 15.25 15.25 26,153
Feb 13, 2024 15.09 15.13 15.09 15.13 15.13 2,426
Feb 12, 2024 15.13 15.13 15.09 15.13 15.13 11,351
Feb 9, 2024 15.11 15.20 15.11 15.18 15.18 8,890
Feb 8, 2024 15.10 15.11 15.09 15.11 15.11 12,784
Feb 7, 2024 15.09 15.10 15.08 15.10 15.10 2,942
Feb 6, 2024 15.20 15.20 15.14 15.14 15.14 13,038
Feb 5, 2024 15.13 15.18 15.13 15.14 15.14 27,659
Feb 2, 2024 15.00 15.00 14.92 14.95 14.95 3,379
Feb 1, 2024 14.99 15.04 14.99 15.04 15.04 9,872
Jan 31, 2024 14.93 15.00 14.91 14.98 14.98 2,826
Jan 30, 2024 14.88 14.90 14.87 14.90 14.90 9,238
Jan 29, 2024 14.99 14.99 14.93 14.93 14.93 4,713
Jan 25, 2024 14.96 14.97 14.96 14.97 14.97 1,604
Jan 24, 2024 14.95 14.98 14.94 14.98 14.98 2,274
Jan 23, 2024 14.95 14.95 14.89 14.89 14.89 1,730
Jan 22, 2024 14.93 14.93 14.89 14.91 14.91 16,437
Jan 19, 2024 14.96 14.96 14.93 14.93 14.93 3,769
Jan 18, 2024 15.00 15.05 14.99 14.99 14.99 4,558
Jan 17, 2024 14.91 14.96 14.91 14.95 14.95 21,010
Jan 16, 2024 14.75 14.87 14.75 14.87 14.87 7,843
Jan 15, 2024 14.70 14.70 14.68 14.68 14.68 11,036
Jan 12, 2024 14.68 14.68 14.63 14.66 14.66 53
Jan 11, 2024 14.65 14.66 14.61 14.61 14.61 4,998
Jan 10, 2024 14.68 14.69 14.64 14.64 14.64 11,633
Jan 9, 2024 14.60 14.62 14.58 14.61 14.61 15,996
Jan 8, 2024 14.63 14.64 14.58 14.64 14.64 14,168
Jan 5, 2024 14.62 14.65 14.62 14.65 14.65 22,122
Jan 4, 2024 14.56 14.60 14.55 14.55 14.55 10,601
Jan 3, 2024 14.49 14.50 14.48 14.50 14.50 8,228
Jan 2, 2024 14.40 14.41 14.37 14.37 14.37 28,704
Dec 29, 2023 14.36 14.36 14.32 14.32 14.32 2,039
Dec 28, 2023 14.32 14.32 14.30 14.30 14.30 1,542
Dec 27, 2023 14.45 14.45 14.31 14.32 14.32 15,413
Dec 22, 2023 14.42 14.46 14.39 14.43 14.43 10,236
Dec 21, 2023 14.53 14.55 14.50 14.50 14.50 8,468
Dec 20, 2023 14.49 14.49 14.45 14.45 14.45 6,078
Dec 19, 2023 14.60 14.60 14.55 14.58 14.58 19,628
Dec 18, 2023 14.59 14.60 14.56 14.56 14.56 13,849
Dec 15, 2023 14.59 14.59 14.56 14.56 14.56 8,107
Dec 14, 2023 14.92 14.92 14.57 14.57 14.57 73,403
Dec 13, 2023 14.90 14.92 14.89 14.92 14.92 12,263
Dec 12, 2023 14.90 14.90 14.83 14.83 14.83 6,002
Dec 11, 2023 14.75 14.93 14.75 14.93 14.93 7,659
Dec 8, 2023 14.82 14.83 14.76 14.76 14.76 9,642
Dec 7, 2023 14.91 14.96 14.90 14.96 14.96 7,549
Dec 6, 2023 14.90 14.93 14.81 14.81 14.81 9,669
Dec 5, 2023 14.75 14.85 14.75 14.85 14.85 8,154
Dec 4, 2023 14.64 14.68 14.60 14.66 14.66 7,254
Dec 1, 2023 14.79 14.79 14.75 14.79 14.79 12,687
Nov 30, 2023 14.74 14.75 14.67 14.67 14.67 3,165
Nov 29, 2023 14.69 14.69 14.63 14.66 14.66 11,725
Nov 28, 2023 14.76 14.76 14.74 14.75 14.75 24,031
Nov 27, 2023 14.84 14.85 14.80 14.84 14.84 59,939
Nov 24, 2023 14.88 14.88 14.86 14.86 14.86 10,067
Nov 23, 2023 14.89 14.92 14.88 14.88 14.88 114,742
Nov 22, 2023 14.87 14.88 14.86 14.87 14.87 11,451
Nov 21, 2023 14.87 14.87 14.82 14.82 14.82 26,479
Nov 20, 2023 14.99 15.00 14.86 14.87 14.87 11,761
Nov 17, 2023 15.07 15.08 15.06 15.08 15.08 2,579
Nov 16, 2023 14.96 15.06 14.96 15.06 15.06 25,596
Nov 15, 2023 15.07 15.07 14.97 14.98 14.98 59,205
Nov 14, 2023 15.27 15.29 15.26 15.28 15.28 7,531
Nov 13, 2023 15.32 15.32 15.29 15.30 15.30 12,854
Nov 10, 2023 15.34 15.34 15.30 15.30 15.30 11,950
Nov 9, 2023 15.22 15.22 15.17 15.19 15.19 7,076
Nov 8, 2023 15.11 15.14 15.11 15.11 15.11 4,064
Nov 7, 2023 14.99 15.07 14.97 15.07 15.07 38,357
Nov 6, 2023 14.97 14.97 14.92 14.92 14.92 3,111
Nov 3, 2023 15.14 15.15 15.11 15.12 15.12 3,651
Nov 2, 2023 15.19 15.19 15.10 15.13 15.13 6,260
Nov 1, 2023 15.35 15.36 15.35 15.35 15.35 3,596
Oct 31, 2023 15.28 15.33 15.26 15.32 15.32 4,896
Oct 30, 2023 15.35 15.36 15.30 15.30 15.30 54,255
Oct 27, 2023 15.36 15.36 15.34 15.34 15.34 11,836
Oct 26, 2023 15.44 15.48 15.44 15.47 15.47 28,747
Oct 25, 2023 15.29 15.29 15.17 15.22 15.22 50,316
Oct 24, 2023 15.33 15.33 15.29 15.29 15.29 2,528
Oct 23, 2023 15.35 15.40 15.35 15.38 15.38 12,620
Oct 20, 2023 15.36 15.39 15.35 15.35 15.35 15,006
Oct 19, 2023 15.32 15.41 15.32 15.41 15.41 8,642
Oct 18, 2023 15.24 15.27 15.21 15.21 15.21 12,959
Oct 17, 2023 15.32 15.32 15.27 15.27 15.27 9,423
Oct 16, 2023 15.38 15.39 15.33 15.33 15.33 6,057
Oct 13, 2023 15.35 15.35 15.32 15.34 15.34 14,046
Oct 12, 2023 15.10 15.12 15.10 15.11 15.11 45,950
Oct 11, 2023 15.09 15.10 15.05 15.10 15.10 75,253
Oct 10, 2023 15.13 15.13 15.10 15.13 15.13 23,509
Oct 9, 2023 15.26 15.26 15.20 15.26 15.26 37,548
Oct 6, 2023 15.22 15.22 15.19 15.20 15.20 112,704
Oct 5, 2023 15.32 15.33 15.19 15.22 15.22 76,865
Oct 4, 2023 15.37 15.40 15.32 15.32 15.32 109,403
Oct 3, 2023 15.23 15.33 15.22 15.33 15.33 53,052
Oct 2, 2023 15.07 15.11 15.04 15.11 15.11 33,530
Sep 29, 2023 15.07 15.08 14.98 14.99 14.99 59,520
Sep 28, 2023 15.24 15.25 15.18 15.19 15.19 10,345
Sep 27, 2023 15.15 15.17 15.11 15.17 15.17 22,291
Sep 26, 2023 15.08 15.10 15.06 15.10 15.10 3,302
Sep 25, 2023 15.02 15.06 15.02 15.06 15.06 1,882
Sep 22, 2023 15.09 15.10 15.05 15.06 15.06 112,299
Sep 21, 2023 15.03 15.09 15.03 15.08 15.08 58,392
Sep 20, 2023 14.96 14.99 14.96 14.99 14.99 15,600
Sep 19, 2023 14.99 15.03 14.99 15.03 15.03 18,531
Sep 18, 2023 15.00 15.02 14.98 14.98 14.98 7,776
Sep 15, 2023 15.01 15.01 14.93 14.94 14.94 9,071
Sep 14, 2023 15.04 15.04 14.99 14.99 14.99 43,756
Sep 13, 2023 15.04 15.09 15.03 15.06 15.06 31,587
Sep 12, 2023 15.01 15.04 15.01 15.03 15.03 1,889
Sep 11, 2023 15.11 15.11 15.01 15.01 15.01 73,354
Sep 8, 2023 15.16 15.16 15.08 15.08 15.08 10,092
Sep 7, 2023 15.13 15.16 15.13 15.15 15.15 12,369
Sep 6, 2023 15.13 15.18 15.13 15.18 15.18 4,837
Sep 5, 2023 14.94 15.03 14.94 15.03 15.03 10,519
Sep 4, 2023 14.96 14.96 14.90 14.90 14.90 23,920
Sep 1, 2023 14.89 14.90 14.85 14.90 14.90 160,717
Aug 31, 2023 14.89 14.89 14.84 14.87 14.87 3,015
Aug 30, 2023 14.89 14.93 14.88 14.89 14.89 75,254
Aug 29, 2023 15.00 15.00 14.95 14.96 14.96 8,403
Aug 28, 2023 15.02 15.02 14.99 14.99 14.99 61,225
Aug 25, 2023 15.02 15.05 15.02 15.05 15.05 15,189
Aug 24, 2023 14.88 14.90 14.87 14.87 14.87 87,642
Aug 23, 2023 14.98 14.98 14.94 14.95 14.95 26,504
Aug 22, 2023 15.03 15.04 14.99 15.02 15.02 15,254
Aug 21, 2023 15.02 15.05 15.02 15.04 15.04 58,528
Aug 18, 2023 15.04 15.06 14.98 15.05 15.05 31,814
Aug 17, 2023 15.00 15.11 15.00 15.06 15.06 95,062
Aug 16, 2023 14.90 14.95 14.90 14.92 14.92 78,345
Aug 15, 2023 14.84 14.86 14.80 14.81 14.81 7,246
Aug 14, 2023 14.81 14.89 14.81 14.86 14.86 27,615
Aug 11, 2023 14.76 14.76 14.74 14.75 14.75 63,389
Aug 10, 2023 14.72 14.73 14.68 14.68 14.68 14,327
Aug 9, 2023 14.71 14.71 14.66 14.66 14.66 43,060
Aug 8, 2023 14.62 14.70 14.62 14.69 14.69 84,406
Aug 7, 2023 14.63 14.65 14.58 14.64 14.64 13,461
Aug 4, 2023 14.65 14.65 14.59 14.62 14.62 85,350
Aug 3, 2023 14.70 14.72 14.67 14.70 14.70 94,342
Aug 2, 2023 14.51 14.60 14.51 14.60 14.60 155,300
Aug 1, 2023 14.30 14.41 14.28 14.38 14.38 4,818
Jul 31, 2023 14.43 14.43 14.38 14.39 14.39 45,467
Jul 28, 2023 14.29 14.44 14.29 14.43 14.43 168,269
Jul 27, 2023 14.20 14.20 14.08 14.13 14.13 80,342
Jul 26, 2023 14.16 14.24 14.16 14.19 14.19 34,451
Jul 25, 2023 14.26 14.26 14.18 14.18 14.18 38,024
Jul 24, 2023 14.26 14.28 14.25 14.25 14.25 34,384
Jul 21, 2023 14.15 14.17 14.15 14.16 14.16 9,511
Jul 20, 2023 14.17 14.17 14.03 14.06 14.06 17,048
Jul 19, 2023 14.08 14.14 14.07 14.11 14.11 34,949
Jul 18, 2023 14.03 14.07 14.03 14.04 14.04 20,485
Jul 17, 2023 14.01 14.08 14.01 14.07 14.07 63,508
Jul 14, 2023 13.91 13.93 13.90 13.91 13.91 169,399
Jul 13, 2023 14.11 14.12 14.05 14.05 14.05 49,827
Jul 12, 2023 14.31 14.31 14.22 14.28 14.28 153,737
Jul 11, 2023 14.35 14.35 14.31 14.33 14.33 76,963
Jul 10, 2023 14.30 14.37 14.30 14.36 14.36 317
Jul 7, 2023 14.45 14.45 14.41 14.41 14.41 2,133
Jul 6, 2023 14.37 14.42 14.36 14.37 14.37 11,850
Jul 5, 2023 14.31 14.32 14.30 14.32 14.32 36,223
Jul 4, 2023 14.33 14.39 14.31 14.39 14.39 188,207
Jul 3, 2023 0.49 Dividend
Jul 3, 2023 14.48 14.48 14.34 14.36 14.36 32,813
Jun 30, 2023 14.95 14.97 14.91 14.91 14.42 236,959
Jun 29, 2023 14.99 14.99 14.92 14.96 14.47 115,101
Jun 28, 2023 14.78 14.90 14.78 14.88 14.40 68,862
Jun 27, 2023 14.80 14.80 14.72 14.73 14.25 35,242
Jun 26, 2023 14.78 14.80 14.76 14.78 14.30 63,700
Jun 23, 2023 14.62 14.76 14.61 14.76 14.28 38,136
Jun 22, 2023 14.54 14.61 14.52 14.61 14.13 15,789
Jun 21, 2023 14.54 14.57 14.52 14.55 14.08 26,845
Jun 20, 2023 14.42 14.52 14.41 14.52 14.05 21,491
Jun 19, 2023 14.37 14.41 14.37 14.38 13.91 37,897
Jun 16, 2023 14.35 14.37 14.34 14.34 13.87 16,756
Jun 15, 2023 14.53 14.56 14.46 14.46 13.99 38,059
Jun 14, 2023 14.57 14.59 14.55 14.58 14.10 7,758
Jun 13, 2023 14.62 14.62 14.59 14.60 14.12 51,237
Jun 9, 2023 14.70 14.71 14.70 14.70 14.22 1,835
Jun 8, 2023 14.79 14.80 14.79 14.80 14.32 2,408
Jun 7, 2023 14.76 14.79 14.75 14.76 14.28 15,329
Jun 6, 2023 14.91 14.91 14.78 14.81 14.33 39,504
Jun 5, 2023 14.93 14.95 14.91 14.92 14.43 109,479
Jun 2, 2023 14.99 14.99 14.89 14.91 14.42 12,179
Jun 1, 2023 15.15 15.18 15.12 15.12 14.63 6,817
May 31, 2023 15.12 15.18 15.08 15.18 14.69 22,232
May 30, 2023 15.08 15.12 15.03 15.12 14.63 4,134
May 29, 2023 15.08 15.10 15.03 15.04 14.55 4,283
May 26, 2023 15.14 15.14 15.10 15.11 14.62 9,009
May 25, 2023 15.03 15.10 15.03 15.07 14.58 23,558
May 24, 2023 14.87 14.92 14.87 14.91 14.42 100,156
May 23, 2023 14.81 14.81 14.76 14.79 14.31 9,322
May 22, 2023 14.78 14.80 14.78 14.80 14.32 18,974
May 19, 2023 14.83 14.87 14.83 14.83 14.35 16,078
May 18, 2023 14.78 14.80 14.74 14.80 14.32 14,642
May 17, 2023 14.76 14.83 14.76 14.83 14.35 37,554
May 16, 2023 14.66 14.73 14.66 14.73 14.25 23,014
May 15, 2023 14.78 14.79 14.71 14.71 14.23 18,949
May 12, 2023 14.66 14.68 14.66 14.67 14.19 29,514
May 11, 2023 14.48 14.52 14.46 14.50 14.03 17,027
May 10, 2023 14.52 14.53 14.51 14.51 14.04 767
May 9, 2023 14.49 14.50 14.47 14.50 14.03 14,202
May 8, 2023 14.55 14.56 14.49 14.49 14.02 11,020
May 5, 2023 14.67 14.67 14.58 14.58 14.10 166,722
May 4, 2023 14.49 14.77 14.45 14.68 14.20 18,567
May 3, 2023 14.63 14.76 14.63 14.73 14.25 3,815
May 2, 2023 14.77 14.81 14.63 14.63 14.15 30,721
May 1, 2023 14.84 14.84 14.77 14.77 14.29 7,092
Apr 28, 2023 14.79 14.84 14.77 14.84 14.36 5,692
Apr 27, 2023 14.84 14.86 14.78 14.79 14.31 6,823
Apr 26, 2023 14.70 14.85 14.70 14.84 14.36 45,685

Related Tickers