Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,042.87 +24.48 (+0.49%) Dow
38,127.52 +224.23 (+0.59%) Nasdaq
15,733.65 +128.17 (+0.82%) Bitcoin USD
59,225.59 +2,464.09 (+4.34%) CMC Crypto 200
1,274.87 +4.13 (+0.32%)
AUD/CAD (AUDCAD=X)
CCY - CCY Delayed price. Currency in CAD
Add to watchlist
As of 04:22PM BST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 0.8955 | 0.8976 | 0.8938 | 0.8960 | 0.8960 | - |
| 01 May 2024 | 0.8922 | 0.8938 | 0.8907 | 0.8922 | 0.8922 | - |
| 30 Apr 2024 | 0.8967 | 0.8969 | 0.8918 | 0.8967 | 0.8967 | - |
| 29 Apr 2024 | 0.8932 | 0.8978 | 0.8926 | 0.8932 | 0.8932 | - |
| 26 Apr 2024 | 0.8909 | 0.8946 | 0.8900 | 0.8909 | 0.8909 | - |
| 25 Apr 2024 | 0.8904 | 0.8941 | 0.8896 | 0.8904 | 0.8904 | - |
| 24 Apr 2024 | 0.8864 | 0.8916 | 0.8860 | 0.8864 | 0.8864 | - |
| 23 Apr 2024 | 0.8836 | 0.8864 | 0.8827 | 0.8836 | 0.8836 | - |
| 22 Apr 2024 | 0.8827 | 0.8853 | 0.8821 | 0.8828 | 0.8828 | - |
| 19 Apr 2024 | 0.8846 | 0.8846 | 0.8783 | 0.8846 | 0.8846 | - |
| 18 Apr 2024 | 0.8868 | 0.8879 | 0.8843 | 0.8868 | 0.8868 | - |
| 17 Apr 2024 | 0.8862 | 0.8882 | 0.8854 | 0.8862 | 0.8862 | - |
| 16 Apr 2024 | 0.8881 | 0.8882 | 0.8841 | 0.8881 | 0.8881 | - |
| 15 Apr 2024 | 0.8909 | 0.8925 | 0.8879 | 0.8909 | 0.8909 | - |
| 12 Apr 2024 | 0.8952 | 0.8954 | 0.8897 | 0.8952 | 0.8952 | - |
| 11 Apr 2024 | 0.8907 | 0.8954 | 0.8902 | 0.8907 | 0.8907 | - |
| 10 Apr 2024 | 0.8996 | 0.8997 | 0.8904 | 0.8996 | 0.8996 | - |
| 09 Apr 2024 | 0.8963 | 0.9006 | 0.8958 | 0.8963 | 0.8963 | - |
| 08 Apr 2024 | 0.8938 | 0.8978 | 0.8927 | 0.8938 | 0.8938 | - |
| 05 Apr 2024 | 0.8919 | 0.8951 | 0.8905 | 0.8919 | 0.8919 | - |
| 04 Apr 2024 | 0.8883 | 0.8929 | 0.8876 | 0.8883 | 0.8883 | - |
| 03 Apr 2024 | 0.8836 | 0.8869 | 0.8825 | 0.8836 | 0.8836 | - |
| 02 Apr 2024 | 0.8806 | 0.8847 | 0.8802 | 0.8806 | 0.8806 | - |
| 01 Apr 2024 | 0.8833 | 0.8839 | 0.8799 | 0.8833 | 0.8833 | - |
| 29 Mar 2024 | 0.8816 | 0.8846 | 0.8810 | 0.8816 | 0.8816 | - |
| 28 Mar 2024 | 0.8860 | 0.8875 | 0.8815 | 0.8860 | 0.8860 | - |
| 27 Mar 2024 | 0.8880 | 0.8880 | 0.8852 | 0.8880 | 0.8880 | - |
| 26 Mar 2024 | 0.8882 | 0.8898 | 0.8865 | 0.8882 | 0.8882 | - |
| 25 Mar 2024 | 0.8868 | 0.8891 | 0.8862 | 0.8868 | 0.8868 | - |
| 22 Mar 2024 | 0.8889 | 0.8892 | 0.8834 | 0.8889 | 0.8889 | - |
| 21 Mar 2024 | 0.8885 | 0.8929 | 0.8878 | 0.8885 | 0.8885 | - |
| 20 Mar 2024 | 0.8858 | 0.8875 | 0.8850 | 0.8858 | 0.8858 | - |
| 19 Mar 2024 | 0.8875 | 0.8885 | 0.8828 | 0.8875 | 0.8875 | - |
| 18 Mar 2024 | 0.8883 | 0.8899 | 0.8877 | 0.8883 | 0.8883 | - |
| 15 Mar 2024 | 0.8902 | 0.8905 | 0.8867 | 0.8902 | 0.8902 | - |
| 14 Mar 2024 | 0.8925 | 0.8928 | 0.8889 | 0.8925 | 0.8925 | - |
| 13 Mar 2024 | 0.8915 | 0.8928 | 0.8906 | 0.8915 | 0.8915 | - |
| 12 Mar 2024 | 0.8914 | 0.8942 | 0.8896 | 0.8916 | 0.8916 | - |
| 11 Mar 2024 | 0.8932 | 0.8932 | 0.8907 | 0.8932 | 0.8932 | - |
| 08 Mar 2024 | 0.8906 | 0.8947 | 0.8898 | 0.8906 | 0.8906 | - |
| 07 Mar 2024 | 0.8872 | 0.8922 | 0.8870 | 0.8872 | 0.8872 | - |
| 06 Mar 2024 | 0.8839 | 0.8888 | 0.8825 | 0.8839 | 0.8839 | - |
| 05 Mar 2024 | 0.8833 | 0.8848 | 0.8804 | 0.8833 | 0.8833 | - |
| 04 Mar 2024 | 0.8846 | 0.8853 | 0.8834 | 0.8846 | 0.8846 | - |
| 01 Mar 2024 | 0.8820 | 0.8853 | 0.8817 | 0.8820 | 0.8820 | - |
| 29 Feb 2024 | 0.8818 | 0.8850 | 0.8811 | 0.8817 | 0.8817 | - |
| 28 Feb 2024 | 0.8851 | 0.8860 | 0.8805 | 0.8851 | 0.8851 | - |
| 27 Feb 2024 | 0.8828 | 0.8855 | 0.8815 | 0.8830 | 0.8830 | - |
| 26 Feb 2024 | 0.8867 | 0.8867 | 0.8828 | 0.8867 | 0.8867 | - |
| 23 Feb 2024 | 0.8842 | 0.8866 | 0.8840 | 0.8842 | 0.8842 | - |
| 22 Feb 2024 | 0.8845 | 0.8866 | 0.8826 | 0.8845 | 0.8845 | - |
| 21 Feb 2024 | 0.8861 | 0.8877 | 0.8833 | 0.8861 | 0.8861 | - |
| 20 Feb 2024 | 0.8816 | 0.8888 | 0.8807 | 0.8816 | 0.8816 | - |
| 19 Feb 2024 | 0.8810 | 0.8823 | 0.8805 | 0.8811 | 0.8811 | - |
| 16 Feb 2024 | 0.8786 | 0.8806 | 0.8769 | 0.8786 | 0.8786 | - |
| 15 Feb 2024 | 0.8798 | 0.8815 | 0.8774 | 0.8798 | 0.8798 | - |
| 14 Feb 2024 | 0.8754 | 0.8794 | 0.8746 | 0.8754 | 0.8754 | - |
| 13 Feb 2024 | 0.8784 | 0.8787 | 0.8738 | 0.8779 | 0.8779 | - |
| 12 Feb 2024 | 0.8780 | 0.8789 | 0.8766 | 0.8780 | 0.8780 | - |
| 09 Feb 2024 | 0.8745 | 0.8783 | 0.8729 | 0.8745 | 0.8745 | - |
| 08 Feb 2024 | 0.8778 | 0.8785 | 0.8726 | 0.8778 | 0.8778 | - |
| 07 Feb 2024 | 0.8803 | 0.8814 | 0.8780 | 0.8803 | 0.8803 | - |
| 06 Feb 2024 | 0.8775 | 0.8808 | 0.8769 | 0.8775 | 0.8775 | - |
| 05 Feb 2024 | 0.8762 | 0.8781 | 0.8746 | 0.8762 | 0.8762 | - |
| 02 Feb 2024 | 0.8793 | 0.8840 | 0.8757 | 0.8793 | 0.8793 | - |
| 01 Feb 2024 | 0.8812 | 0.8830 | 0.8757 | 0.8812 | 0.8812 | - |
| 31 Jan 2024 | 0.8837 | 0.8859 | 0.8798 | 0.8837 | 0.8837 | - |
| 30 Jan 2024 | 0.8870 | 0.8877 | 0.8832 | 0.8870 | 0.8870 | - |
| 29 Jan 2024 | 0.8850 | 0.8874 | 0.8842 | 0.8850 | 0.8850 | - |
| 26 Jan 2024 | 0.8872 | 0.8881 | 0.8851 | 0.8872 | 0.8872 | - |
| 25 Jan 2024 | 0.8893 | 0.8914 | 0.8875 | 0.8893 | 0.8893 | - |
| 24 Jan 2024 | 0.8862 | 0.8908 | 0.8845 | 0.8862 | 0.8862 | - |
| 23 Jan 2024 | 0.8855 | 0.8896 | 0.8847 | 0.8855 | 0.8855 | - |
| 22 Jan 2024 | 0.8858 | 0.8876 | 0.8837 | 0.8860 | 0.8860 | - |
| 19 Jan 2024 | 0.8874 | 0.8890 | 0.8857 | 0.8874 | 0.8874 | - |
| 18 Jan 2024 | 0.8845 | 0.8868 | 0.8829 | 0.8845 | 0.8845 | - |
| 17 Jan 2024 | 0.8888 | 0.8892 | 0.8822 | 0.8888 | 0.8888 | - |
| 16 Jan 2024 | 0.8930 | 0.8935 | 0.8879 | 0.8930 | 0.8930 | - |
| 15 Jan 2024 | 0.8967 | 0.8967 | 0.8925 | 0.8969 | 0.8969 | - |
| 12 Jan 2024 | 0.8962 | 0.8980 | 0.8933 | 0.8962 | 0.8962 | - |
| 11 Jan 2024 | 0.8966 | 0.8984 | 0.8928 | 0.8966 | 0.8966 | - |
| 10 Jan 2024 | 0.8949 | 0.8974 | 0.8947 | 0.8949 | 0.8949 | - |
| 09 Jan 2024 | 0.8967 | 0.8986 | 0.8936 | 0.8967 | 0.8967 | - |
| 08 Jan 2024 | 0.8972 | 0.8987 | 0.8936 | 0.8972 | 0.8972 | - |
| 05 Jan 2024 | 0.8955 | 0.8977 | 0.8898 | 0.8955 | 0.8955 | - |
| 04 Jan 2024 | 0.8989 | 0.9005 | 0.8949 | 0.8989 | 0.8989 | - |
| 03 Jan 2024 | 0.9013 | 0.9021 | 0.8956 | 0.9013 | 0.9013 | - |
| 02 Jan 2024 | 0.9019 | 0.9057 | 0.9006 | 0.9019 | 0.9019 | - |
| 01 Jan 2024 | 0.9016 | 0.9023 | 0.9015 | 0.9016 | 0.9016 | - |
| 29 Dec 2023 | 0.9027 | 0.9058 | 0.8988 | 0.9027 | 0.9027 | - |
| 28 Dec 2023 | 0.9045 | 0.9065 | 0.9014 | 0.9045 | 0.9045 | - |
| 27 Dec 2023 | 0.9005 | 0.9046 | 0.8998 | 0.9005 | 0.9005 | - |
| 26 Dec 2023 | 0.9018 | 0.9032 | 0.8988 | 0.9018 | 0.9018 | - |
| 25 Dec 2023 | 0.8989 | 0.9048 | 0.8981 | 0.8989 | 0.8989 | - |
| 22 Dec 2023 | 0.9028 | 0.9045 | 0.8998 | 0.9028 | 0.9028 | - |
| 21 Dec 2023 | 0.9002 | 0.9051 | 0.8993 | 0.9002 | 0.9002 | - |
| 20 Dec 2023 | 0.9014 | 0.9043 | 0.9001 | 0.9016 | 0.9016 | - |
| 19 Dec 2023 | 0.8981 | 0.9038 | 0.8976 | 0.8981 | 0.8981 | - |
| 18 Dec 2023 | 0.8963 | 0.9004 | 0.8960 | 0.8963 | 0.8963 | - |
| 15 Dec 2023 | 0.8986 | 0.9001 | 0.8932 | 0.8986 | 0.8986 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.