Singapore markets close in 3 hours 20 minutes
Straits Times Index
3,304.05 +11.12 (+0.34%) Nikkei
38,236.07 -38.03 (-0.10%) Hang Seng
18,454.79 -21.13 (-0.11%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
64,210.94 +928.85 (+1.47%) CMC Crypto 200
1,336.07 +59.09 (+4.63%)
Micro AUD/USD Futures,Jun-2024 (M6A=F)
CME - CME Delayed price. Currency in USD
Add to watchlist
As of 01:30AM EDT. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 0.6620 | 0.6633 | 0.6614 | 0.6620 | 0.6620 | 2,815 |
| 03 May 2024 | 0.6576 | 0.6679 | 0.6574 | 0.6623 | 0.6623 | 14,882 |
| 02 May 2024 | 0.6533 | 0.6583 | 0.6524 | 0.6582 | 0.6582 | 14,882 |
| 01 May 2024 | 0.6485 | 0.6549 | 0.6474 | 0.6542 | 0.6542 | 14,242 |
| 30 Apr 2024 | 0.6576 | 0.6578 | 0.6481 | 0.6492 | 0.6492 | 15,194 |
| 29 Apr 2024 | 0.6543 | 0.6596 | 0.6543 | 0.6579 | 0.6579 | 14,727 |
| 26 Apr 2024 | 0.6531 | 0.6565 | 0.6527 | 0.6549 | 0.6549 | 14,229 |
| 25 Apr 2024 | 0.6507 | 0.6550 | 0.6496 | 0.6524 | 0.6524 | 12,318 |
| 24 Apr 2024 | 0.6498 | 0.6539 | 0.6493 | 0.6504 | 0.6504 | 12,179 |
| 23 Apr 2024 | 0.6460 | 0.6501 | 0.6451 | 0.6498 | 0.6498 | 15,051 |
| 22 Apr 2024 | 0.6429 | 0.6467 | 0.6426 | 0.6463 | 0.6463 | 13,167 |
| 19 Apr 2024 | 0.6430 | 0.6444 | 0.6373 | 0.6428 | 0.6428 | 22,921 |
| 18 Apr 2024 | 0.6447 | 0.6467 | 0.6427 | 0.6431 | 0.6431 | 18,384 |
| 17 Apr 2024 | 0.6414 | 0.6458 | 0.6410 | 0.6448 | 0.6448 | 23,859 |
| 16 Apr 2024 | 0.6455 | 0.6457 | 0.6400 | 0.6425 | 0.6425 | 24,318 |
| 15 Apr 2024 | 0.6470 | 0.6505 | 0.6449 | 0.6454 | 0.6454 | 21,650 |
| 12 Apr 2024 | 0.6548 | 0.6555 | 0.6468 | 0.6469 | 0.6469 | 15,512 |
| 11 Apr 2024 | 0.6524 | 0.6565 | 0.6514 | 0.6552 | 0.6552 | 18,991 |
| 10 Apr 2024 | 0.6642 | 0.6645 | 0.6512 | 0.6515 | 0.6515 | 23,499 |
| 09 Apr 2024 | 0.6618 | 0.6658 | 0.6612 | 0.6634 | 0.6634 | 16,896 |
| 08 Apr 2024 | 0.6591 | 0.6623 | 0.6573 | 0.6618 | 0.6618 | 13,010 |
| 05 Apr 2024 | 0.6603 | 0.6607 | 0.6563 | 0.6595 | 0.6595 | 17,427 |
| 04 Apr 2024 | 0.6578 | 0.6633 | 0.6577 | 0.6614 | 0.6614 | 14,265 |
| 03 Apr 2024 | 0.6532 | 0.6583 | 0.6517 | 0.6582 | 0.6582 | 15,136 |
| 02 Apr 2024 | 0.6506 | 0.6537 | 0.6497 | 0.6525 | 0.6525 | 12,781 |
| 01 Apr 2024 | 0.6533 | 0.6554 | 0.6495 | 0.6498 | 0.6498 | 9,255 |
| 28 Mar 2024 | 0.6546 | 0.6555 | 0.6499 | 0.6533 | 0.6533 | 13,846 |
| 27 Mar 2024 | 0.6549 | 0.6552 | 0.6526 | 0.6544 | 0.6544 | 9,665 |
| 26 Mar 2024 | 0.6551 | 0.6574 | 0.6546 | 0.6549 | 0.6549 | 9,218 |
| 25 Mar 2024 | 0.6529 | 0.6563 | 0.6525 | 0.6554 | 0.6554 | 9,429 |
| 22 Mar 2024 | 0.6585 | 0.6593 | 0.6526 | 0.6531 | 0.6531 | 10,563 |
| 21 Mar 2024 | 0.6600 | 0.6651 | 0.6577 | 0.6585 | 0.6585 | 15,588 |
| 20 Mar 2024 | 0.6550 | 0.6604 | 0.6529 | 0.6594 | 0.6594 | 11,822 |
| 19 Mar 2024 | 0.6576 | 0.6582 | 0.6521 | 0.6547 | 0.6547 | 11,414 |
| 18 Mar 2024 | 0.6562 | 0.6579 | 0.6555 | 0.6564 | 0.6564 | 6,601 |
| 15 Mar 2024 | 0.6585 | 0.6585 | 0.6550 | 0.6564 | 0.6564 | 1,504 |
| 14 Mar 2024 | 0.6623 | 0.6632 | 0.6570 | 0.6582 | 0.6582 | 9,963 |
| 13 Mar 2024 | 0.6608 | 0.6636 | 0.6602 | 0.6627 | 0.6627 | 7,353 |
| 12 Mar 2024 | 0.6615 | 0.6640 | 0.6566 | 0.6605 | 0.6605 | 10,953 |
| 11 Mar 2024 | 0.6627 | 0.6628 | 0.6598 | 0.6612 | 0.6612 | 8,731 |
| 08 Mar 2024 | 0.6619 | 0.6669 | 0.6615 | 0.6627 | 0.6627 | 13,700 |
| 07 Mar 2024 | 0.6565 | 0.6626 | 0.6564 | 0.6624 | 0.6624 | 15,375 |
| 06 Mar 2024 | 0.6505 | 0.6585 | 0.6495 | 0.6569 | 0.6569 | 13,286 |
| 05 Mar 2024 | 0.6513 | 0.6524 | 0.6480 | 0.6506 | 0.6506 | 10,541 |
| 04 Mar 2024 | 0.6529 | 0.6538 | 0.6510 | 0.6513 | 0.6513 | 8,510 |
| 01 Mar 2024 | 0.6500 | 0.6537 | 0.6492 | 0.6534 | 0.6534 | 13,448 |
| 29 Feb 2024 | 0.6499 | 0.6534 | 0.6490 | 0.6497 | 0.6497 | 16,611 |
| 28 Feb 2024 | 0.6549 | 0.6554 | 0.6492 | 0.6497 | 0.6497 | 13,066 |
| 27 Feb 2024 | 0.6545 | 0.6562 | 0.6530 | 0.6547 | 0.6547 | 10,184 |
| 26 Feb 2024 | 0.6569 | 0.6572 | 0.6535 | 0.6541 | 0.6541 | 8,787 |
| 23 Feb 2024 | 0.6563 | 0.6585 | 0.6555 | 0.6570 | 0.6570 | 12,965 |
| 22 Feb 2024 | 0.6557 | 0.6600 | 0.6545 | 0.6560 | 0.6560 | 12,511 |
| 21 Feb 2024 | 0.6554 | 0.6579 | 0.6539 | 0.6552 | 0.6552 | 9,545 |
| 20 Feb 2024 | 0.6536 | 0.6584 | 0.6527 | 0.6555 | 0.6555 | 18,587 |
| 16 Feb 2024 | 0.6532 | 0.6550 | 0.6502 | 0.6539 | 0.6539 | 11,418 |
| 15 Feb 2024 | 0.6498 | 0.6535 | 0.6484 | 0.6528 | 0.6528 | 12,359 |
| 14 Feb 2024 | 0.6462 | 0.6502 | 0.6452 | 0.6497 | 0.6497 | 11,809 |
| 13 Feb 2024 | 0.6536 | 0.6546 | 0.6449 | 0.6450 | 0.6450 | 13,413 |
| 12 Feb 2024 | 0.6532 | 0.6550 | 0.6519 | 0.6535 | 0.6535 | 7,826 |
| 09 Feb 2024 | 0.6501 | 0.6542 | 0.6494 | 0.6528 | 0.6528 | 8,882 |
| 08 Feb 2024 | 0.6528 | 0.6540 | 0.6488 | 0.6496 | 0.6496 | 10,452 |
| 07 Feb 2024 | 0.6531 | 0.6548 | 0.6523 | 0.6527 | 0.6527 | 9,463 |
| 06 Feb 2024 | 0.6492 | 0.6533 | 0.6486 | 0.6526 | 0.6526 | 13,874 |
| 05 Feb 2024 | 0.6537 | 0.6537 | 0.6477 | 0.6491 | 0.6491 | 13,076 |
| 02 Feb 2024 | 0.6581 | 0.6619 | 0.6511 | 0.6526 | 0.6526 | 17,956 |
| 01 Feb 2024 | 0.6577 | 0.6588 | 0.6518 | 0.6582 | 0.6582 | 18,693 |
| 31 Jan 2024 | 0.6610 | 0.6633 | 0.6561 | 0.6605 | 0.6605 | 21,353 |
| 30 Jan 2024 | 0.6622 | 0.6635 | 0.6585 | 0.6615 | 0.6615 | 10,599 |
| 29 Jan 2024 | 0.6583 | 0.6626 | 0.6579 | 0.6608 | 0.6608 | 9,331 |
| 26 Jan 2024 | 0.6595 | 0.6620 | 0.6583 | 0.6592 | 0.6592 | 10,620 |
| 25 Jan 2024 | 0.6587 | 0.6620 | 0.6576 | 0.6592 | 0.6592 | 11,610 |
| 24 Jan 2024 | 0.6591 | 0.6631 | 0.6576 | 0.6591 | 0.6591 | 15,755 |
| 23 Jan 2024 | 0.6580 | 0.6624 | 0.6562 | 0.6582 | 0.6582 | 14,838 |
| 22 Jan 2024 | 0.6608 | 0.6625 | 0.6577 | 0.6584 | 0.6584 | 11,253 |
| 19 Jan 2024 | 0.6585 | 0.6613 | 0.6578 | 0.6608 | 0.6608 | 14,255 |
| 18 Jan 2024 | 0.6563 | 0.6586 | 0.6538 | 0.6572 | 0.6572 | 14,580 |
| 17 Jan 2024 | 0.6597 | 0.6608 | 0.6537 | 0.6555 | 0.6555 | 15,147 |
| 16 Jan 2024 | 0.6699 | 0.6717 | 0.6589 | 0.6598 | 0.6598 | 26,730 |
| 12 Jan 2024 | 0.6701 | 0.6742 | 0.6692 | 0.6701 | 0.6701 | 13,448 |
| 11 Jan 2024 | 0.6712 | 0.6748 | 0.6660 | 0.6701 | 0.6701 | 14,935 |
| 10 Jan 2024 | 0.6700 | 0.6727 | 0.6694 | 0.6715 | 0.6715 | 10,325 |
| 09 Jan 2024 | 0.6734 | 0.6749 | 0.6691 | 0.6698 | 0.6698 | 8,883 |
| 08 Jan 2024 | 0.6730 | 0.6750 | 0.6692 | 0.6738 | 0.6738 | 10,721 |
| 05 Jan 2024 | 0.6721 | 0.6763 | 0.6655 | 0.6729 | 0.6729 | 18,002 |
| 04 Jan 2024 | 0.6746 | 0.6776 | 0.6712 | 0.6719 | 0.6719 | 11,804 |
| 03 Jan 2024 | 0.6780 | 0.6787 | 0.6719 | 0.6746 | 0.6746 | 13,715 |
| 02 Jan 2024 | 0.6825 | 0.6855 | 0.6773 | 0.6778 | 0.6778 | 13,628 |
| 29 Dec 2023 | 0.6845 | 0.6862 | 0.6798 | 0.6831 | 0.6831 | 14,446 |
| 28 Dec 2023 | 0.6862 | 0.6887 | 0.6840 | 0.6851 | 0.6851 | 13,036 |
| 27 Dec 2023 | 0.6843 | 0.6869 | 0.6836 | 0.6859 | 0.6859 | 7,363 |
| 26 Dec 2023 | 0.6823 | 0.6845 | 0.6815 | 0.6842 | 0.6842 | 4,857 |
| 22 Dec 2023 | 0.6816 | 0.6843 | 0.6791 | 0.6821 | 0.6821 | 11,626 |
| 21 Dec 2023 | 0.6750 | 0.6822 | 0.6750 | 0.6817 | 0.6817 | 14,366 |
| 20 Dec 2023 | 0.6781 | 0.6798 | 0.6743 | 0.6766 | 0.6766 | 12,648 |
| 19 Dec 2023 | 0.6723 | 0.6793 | 0.6720 | 0.6779 | 0.6779 | 11,007 |
| 18 Dec 2023 | 0.6705 | 0.6734 | 0.6697 | 0.6709 | 0.6709 | 10,604 |
| 15 Dec 2023 | 0.6698 | 0.6725 | 0.6664 | 0.6707 | 0.6707 | 1,721 |
| 14 Dec 2023 | 0.6661 | 0.6728 | 0.6660 | 0.6698 | 0.6698 | 15,656 |
| 13 Dec 2023 | 0.6560 | 0.6675 | 0.6543 | 0.6667 | 0.6667 | 12,092 |
| 12 Dec 2023 | 0.6568 | 0.6613 | 0.6541 | 0.6557 | 0.6557 | 11,882 |
| *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.