Singapore markets close in 4 hours 1 minute

AUD/USD (AUDUSD=X)

CCY - CCY Delayed Price. Currency in USD
Add to watchlist
0.7738+0.0022 (+0.28%)
As of 4:58AM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 Jan 20210.77170.77440.77090.77380.7738-
22 Jan 20210.77610.77690.77040.77610.7761-
21 Jan 20210.77550.77840.77490.77560.7756-
20 Jan 20210.77120.77630.77020.77120.7712-
19 Jan 20210.76860.77240.76860.76870.7687-
18 Jan 20210.76850.77030.76610.76890.7689-
15 Jan 20210.77760.77890.76820.77760.7776-
14 Jan 20210.77460.77930.77290.77470.7747-
13 Jan 20210.77750.77830.77230.77760.7776-
12 Jan 20210.77080.77410.76870.77070.7707-
11 Jan 20210.77240.77300.76690.77170.7717-
08 Jan 20210.77690.77990.77410.77690.7769-
07 Jan 20210.78150.78150.77280.78170.7817-
06 Jan 20210.77630.78200.77340.77660.7766-
05 Jan 20210.76700.77530.76630.76710.7671-
04 Jan 20210.77130.77420.76570.77120.7712-
01 Jan 20210.77720.82080.76980.77030.7703-
31 Dec 20200.76890.77410.76870.76890.7689-
30 Dec 20200.76120.76860.76070.76100.7610-
29 Dec 20200.75890.76250.75850.75890.7589-
28 Dec 20200.76130.76240.75600.76120.7612-
25 Dec 20200.76070.76620.75790.76070.7607-
24 Dec 20200.75810.76060.75800.75800.7580-
23 Dec 20200.75500.75890.75260.75520.7552-
22 Dec 20200.75750.75840.75180.75750.7575-
21 Dec 20200.75880.76020.74640.75870.7587-
18 Dec 20200.76140.76200.75830.76150.7615-
17 Dec 20200.75710.76390.75700.75700.7570-
16 Dec 20200.75570.75810.75470.75560.7556-
15 Dec 20200.75350.75570.75080.75390.7539-
14 Dec 20200.75500.75780.75290.75510.7551-
11 Dec 20200.75250.75700.75210.75240.7524-
10 Dec 20200.74340.75270.74340.74350.7435-
09 Dec 20200.74120.74870.74090.74110.7411-
08 Dec 20200.74180.74370.74010.74180.7418-
07 Dec 20200.74310.74510.73730.74320.7432-
04 Dec 20200.74420.74440.74130.74390.7439-
03 Dec 20200.74140.74490.73980.74180.7418-
02 Dec 20200.73800.73970.73520.73810.7381-
01 Dec 20200.73600.73720.73440.73570.7357-
30 Nov 20200.74010.74100.73490.74000.7400-
27 Nov 20200.73560.73990.73530.73580.7358-
26 Nov 20200.73660.73760.73540.73650.7365-
25 Nov 20200.73660.73740.73260.73670.7367-
24 Nov 20200.72950.73690.72920.72980.7298-
23 Nov 20200.73130.73380.72670.73170.7317-
20 Nov 20200.72710.73250.72710.72690.7269-
19 Nov 20200.72960.73000.72550.73020.7302-
18 Nov 20200.72960.73290.72730.72960.7296-
17 Nov 20200.73200.73400.72900.73210.7321-
16 Nov 20200.72870.73260.72810.72910.7291-
13 Nov 20200.72420.72640.72220.72400.7240-
12 Nov 20200.72830.72940.72480.72840.7284-
11 Nov 20200.72840.73180.72620.72820.7282-
10 Nov 20200.72780.72960.72540.72820.7282-
09 Nov 20200.72890.73400.72680.72870.7287-
06 Nov 20200.72620.72880.72410.72630.7263-
05 Nov 20200.71760.72750.71470.71800.7180-
04 Nov 20200.71970.72160.70510.71970.7197-
03 Nov 20200.70550.71740.70290.70540.7054-
02 Nov 20200.70100.70540.69930.70080.7008-
30 Oct 20200.70360.70710.70120.70380.7038-
29 Oct 20200.70550.70790.70050.70550.7055-
28 Oct 20200.71220.71570.70400.71230.7123-
27 Oct 20200.71200.71450.71180.71170.7117-
26 Oct 20200.71310.71470.71050.71320.7132-
22 Oct 20200.71270.71580.71020.71260.7126-
21 Oct 20200.71040.71180.70870.71060.7106-
20 Oct 20200.70510.71280.70510.70500.7050-
19 Oct 20200.70540.70600.70210.70560.7056-
18 Oct 20200.70940.71180.70840.70960.7096-
15 Oct 20200.70870.70980.70710.70880.7088-
14 Oct 20200.71430.71480.70570.71410.7141-
13 Oct 20200.71670.71920.71560.71640.7164-
12 Oct 20200.72090.72090.71570.72120.7212-
11 Oct 20200.72230.72380.72060.72250.7225-
08 Oct 20200.71750.72420.71700.71780.7178-
07 Oct 20200.71370.71700.71240.71380.7138-
06 Oct 20200.71100.71520.70990.71100.7110-
05 Oct 20200.71910.72090.71460.71930.7193-
04 Oct 20200.71740.71940.71640.71770.7177-
01 Oct 20200.71810.71860.71350.71830.7183-
30 Sep 20200.71670.72100.71560.71670.7167-
29 Sep 20200.71460.71720.71000.71440.7144-
28 Sep 20200.70960.71380.70750.70950.7095-
27 Sep 20200.70430.70750.70330.70420.7042-
24 Sep 20200.70560.70890.70070.70570.7057-
23 Sep 20200.70710.70820.70180.70690.7069-
22 Sep 20200.71740.71770.70880.71740.7174-
21 Sep 20200.72280.72370.71660.72310.7231-
20 Sep 20200.72940.73260.72010.72930.7293-
17 Sep 20200.73180.73330.72840.73130.7313-
16 Sep 20200.72960.73140.72560.72960.7296-
15 Sep 20200.72950.73460.72900.72970.7297-
14 Sep 20200.72810.73450.72680.72860.7286-
13 Sep 20200.72840.73060.72650.72820.7282-
10 Sep 20200.72640.73080.72600.72630.7263-
09 Sep 20200.72780.73240.72630.72770.7277-
08 Sep 20200.72100.72810.72070.72090.7209-
07 Sep 20200.72800.73080.72190.72810.7281-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...