Singapore markets closed

AUD/USD (AUDUSD=X)

CCY - CCY Delayed Price. Currency in USD
Add to watchlist
0.6506-0.0054 (-0.8218%)
As of 09:58AM GMT. Market open.
Time period:
19 Mar 2023 - 19 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Mar 20240.65600.65650.65040.65060.6506-
18 Mar 20240.65580.65750.65550.65580.6558-
15 Mar 20240.65790.65790.65530.65790.6579-
14 Mar 20240.66280.66310.65720.66280.6628-
13 Mar 20240.66070.66270.66000.66070.6607-
12 Mar 20240.66160.66370.65860.66160.6616-
11 Mar 20240.66240.66290.65970.66240.6624-
08 Mar 20240.66210.66670.66150.66210.6621-
07 Mar 20240.65660.66250.65650.65660.6566-
06 Mar 20240.65040.65810.64930.65040.6504-
05 Mar 20240.65080.65210.64790.65080.6508-
04 Mar 20240.65280.65370.65110.65280.6528-
01 Mar 20240.64980.65330.64910.64980.6498-
29 Feb 20240.64950.65300.64870.64950.6495-
28 Feb 20240.65440.65510.64900.65440.6544-
27 Feb 20240.65400.65660.65260.65400.6540-
26 Feb 20240.65640.65640.65340.65650.6565-
23 Feb 20240.65590.65830.65520.65590.6559-
22 Feb 20240.65530.65950.65410.65530.6553-
21 Feb 20240.65540.65740.65410.65540.6554-
20 Feb 20240.65310.65780.65220.65310.6531-
19 Feb 20240.65370.65510.65340.65380.6538-
16 Feb 20240.65250.65350.64990.65250.6525-
15 Feb 20240.64990.65290.64780.64990.6499-
14 Feb 20240.64530.64910.64470.64530.6453-
13 Feb 20240.65290.65330.64540.65290.6529-
12 Feb 20240.65260.65380.65130.65260.6526-
09 Feb 20240.64980.65320.64880.64980.6498-
08 Feb 20240.65220.65340.64810.65220.6522-
07 Feb 20240.65300.65410.65170.65300.6530-
06 Feb 20240.64800.65200.64800.64800.6480-
05 Feb 20240.65050.65200.64700.65050.6505-
02 Feb 20240.65750.66100.65070.65750.6575-
01 Feb 20240.65620.65790.65100.65620.6562-
31 Jan 20240.65950.66220.65600.65950.6595-
30 Jan 20240.66140.66240.65760.66140.6614-
29 Jan 20240.65790.66060.65750.65790.6579-
26 Jan 20240.65860.66090.65770.65860.6586-
25 Jan 20240.65770.66100.65670.65770.6577-
24 Jan 20240.65860.66200.65660.65860.6586-
23 Jan 20240.65710.66120.65630.65710.6571-
22 Jan 20240.65950.66150.65820.65950.6595-
19 Jan 20240.65830.66020.65660.65830.6583-
18 Jan 20240.65520.65750.65390.65520.6552-
17 Jan 20240.65890.65940.65280.65890.6589-
16 Jan 20240.66500.66510.65870.66500.6650-
15 Jan 20240.66890.66900.66510.66890.6689-
12 Jan 20240.66980.67280.66790.66980.6698-
11 Jan 20240.67040.67280.66470.67040.6704-
10 Jan 20240.66850.67140.66840.66850.6685-
09 Jan 20240.67200.67350.66780.67200.6720-
08 Jan 20240.67160.67360.66780.67160.6716-
05 Jan 20240.67070.67460.66420.67070.6707-
04 Jan 20240.67360.67610.66980.67360.6736-
03 Jan 20240.67660.67720.67030.67660.6766-
02 Jan 20240.68110.68410.67630.68110.6811-
01 Jan 20240.68200.68150.68140.68200.6820-
29 Dec 20230.68260.68480.67820.68260.6826-
28 Dec 20230.68550.68710.68250.68550.6855-
27 Dec 20230.68240.68520.68190.68240.6824-
26 Dec 20230.68060.68210.67980.68060.6806-
25 Dec 20230.68090.70920.67790.68090.6809-
22 Dec 20230.67970.68260.67740.67970.6797-
21 Dec 20230.67400.67980.67370.67400.6740-
20 Dec 20230.67630.67790.67490.67630.6763-
19 Dec 20230.67040.67750.67040.67040.6704-
18 Dec 20230.66990.67360.66920.66990.6699-
15 Dec 20230.67030.67290.66660.67030.6703-
14 Dec 20230.66650.67280.66640.66650.6665-
13 Dec 20230.65650.65850.65440.65650.6565-
12 Dec 20230.65650.66090.65420.65650.6565-
11 Dec 20230.65800.65820.65510.65800.6580-
08 Dec 20230.65940.66210.65620.65940.6594-
07 Dec 20230.65510.66010.65260.65510.6551-
06 Dec 20230.65550.65990.65550.65550.6555-
05 Dec 20230.66170.66280.65450.66170.6617-
04 Dec 20230.66830.66880.66110.66830.6683-
01 Dec 20230.66070.66640.66000.66070.6607-
30 Nov 20230.66190.66530.65730.66190.6619-
29 Nov 20230.66590.66740.66070.66590.6659-
28 Nov 20230.66130.66650.65980.66130.6613-
27 Nov 20230.65810.66130.65680.65810.6581-
24 Nov 20230.65600.65910.65510.65600.6560-
23 Nov 20230.65430.65750.65420.65430.6543-
22 Nov 20230.65590.65710.65230.65590.6559-
21 Nov 20230.65640.65900.65580.65640.6564-
20 Nov 20230.65140.65640.65020.65140.6514-
17 Nov 20230.64710.65120.64540.64710.6471-
16 Nov 20230.65120.65170.64610.65120.6512-
15 Nov 20230.65000.65360.64840.65000.6500-
14 Nov 20230.63810.64960.63610.63810.6381-
13 Nov 20230.63650.63910.63530.63650.6365-
10 Nov 20230.63620.63680.63400.63620.6362-
09 Nov 20230.64060.64280.63930.64060.6406-
08 Nov 20230.64300.64490.64080.64300.6430-
07 Nov 20230.64890.65040.64050.64890.6489-
06 Nov 20230.65170.65250.64940.65170.6517-
03 Nov 20230.64280.65090.64210.64280.6428-
02 Nov 20230.64230.64560.64140.64230.6423-
01 Nov 20230.63400.63930.63190.63400.6340-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...