Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
62,929.65 -639.45 (-1.01%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
USD/NZD (NZD=X)
CCY - CCY Delayed price. Currency in NZD
Add to watchlist
At close: 05:50AM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Apr 2024 | 1.6831 | 1.6831 | 1.6831 | 1.6831 | 1.6831 | - |
| 26 Apr 2024 | 1.6783 | 1.6863 | 1.6751 | 1.6783 | 1.6783 | - |
| 25 Apr 2024 | 1.6847 | 1.6889 | 1.6765 | 1.6847 | 1.6847 | - |
| 24 Apr 2024 | 1.6844 | 1.6889 | 1.6802 | 1.6844 | 1.6844 | - |
| 23 Apr 2024 | 1.6888 | 1.6939 | 1.6814 | 1.6888 | 1.6888 | - |
| 22 Apr 2024 | 1.6949 | 1.6962 | 1.6867 | 1.6948 | 1.6948 | - |
| 19 Apr 2024 | 1.6939 | 1.7080 | 1.6932 | 1.6939 | 1.6939 | - |
| 18 Apr 2024 | 1.6912 | 1.6928 | 1.6853 | 1.6912 | 1.6912 | - |
| 17 Apr 2024 | 1.6972 | 1.6966 | 1.6899 | 1.6972 | 1.6972 | - |
| 16 Apr 2024 | 1.6941 | 1.7023 | 1.6928 | 1.6941 | 1.6941 | - |
| 15 Apr 2024 | 1.6819 | 1.6910 | 1.6796 | 1.6819 | 1.6819 | - |
| 12 Apr 2024 | 1.6663 | 1.6846 | 1.6637 | 1.6663 | 1.6663 | - |
| 11 Apr 2024 | 1.6738 | 1.6750 | 1.6626 | 1.6738 | 1.6738 | - |
| 10 Apr 2024 | 1.6480 | 1.6730 | 1.6447 | 1.6480 | 1.6480 | - |
| 09 Apr 2024 | 1.6572 | 1.6571 | 1.6456 | 1.6572 | 1.6572 | - |
| 08 Apr 2024 | 1.6654 | 1.6662 | 1.6559 | 1.6654 | 1.6654 | - |
| 05 Apr 2024 | 1.6590 | 1.6703 | 1.6581 | 1.6590 | 1.6590 | - |
| 04 Apr 2024 | 1.6626 | 1.6631 | 1.6541 | 1.6626 | 1.6626 | - |
| 03 Apr 2024 | 1.6752 | 1.6797 | 1.6667 | 1.6752 | 1.6752 | - |
| 02 Apr 2024 | 1.6800 | 1.6823 | 1.6741 | 1.6800 | 1.6800 | - |
| 01 Apr 2024 | 1.6704 | 1.6833 | 1.6686 | 1.6704 | 1.6704 | - |
| 29 Mar 2024 | 1.6737 | 1.6751 | 1.6689 | 1.6737 | 1.6737 | - |
| 28 Mar 2024 | 1.6688 | 1.6786 | 1.6655 | 1.6688 | 1.6688 | - |
| 27 Mar 2024 | 1.6646 | 1.6697 | 1.6637 | 1.6646 | 1.6646 | - |
| 26 Mar 2024 | 1.6662 | 1.6675 | 1.6581 | 1.6662 | 1.6662 | - |
| 25 Mar 2024 | 1.6694 | 1.6701 | 1.6630 | 1.6694 | 1.6694 | - |
| 22 Mar 2024 | 1.6539 | 1.6684 | 1.6523 | 1.6539 | 1.6539 | - |
| 21 Mar 2024 | 1.6421 | 1.6543 | 1.6372 | 1.6421 | 1.6421 | - |
| 20 Mar 2024 | 1.6532 | 1.6595 | 1.6511 | 1.6532 | 1.6532 | - |
| 19 Mar 2024 | 1.6440 | 1.6570 | 1.6441 | 1.6440 | 1.6440 | - |
| 18 Mar 2024 | 1.6429 | 1.6445 | 1.6392 | 1.6429 | 1.6429 | - |
| 15 Mar 2024 | 1.6327 | 1.6432 | 1.6328 | 1.6327 | 1.6327 | - |
| 14 Mar 2024 | 1.6221 | 1.6329 | 1.6193 | 1.6221 | 1.6221 | - |
| 13 Mar 2024 | 1.6261 | 1.6271 | 1.6207 | 1.6261 | 1.6261 | - |
| 12 Mar 2024 | 1.6205 | 1.6295 | 1.6174 | 1.6205 | 1.6205 | - |
| 11 Mar 2024 | 1.6183 | 1.6231 | 1.6174 | 1.6183 | 1.6183 | - |
| 08 Mar 2024 | 1.6184 | 1.6223 | 1.6087 | 1.6184 | 1.6184 | - |
| 07 Mar 2024 | 1.6319 | 1.6319 | 1.6191 | 1.6319 | 1.6319 | - |
| 06 Mar 2024 | 1.6426 | 1.6472 | 1.6277 | 1.6426 | 1.6426 | - |
| 05 Mar 2024 | 1.6403 | 1.6469 | 1.6374 | 1.6403 | 1.6403 | - |
| 04 Mar 2024 | 1.6383 | 1.6423 | 1.6362 | 1.6383 | 1.6383 | - |
| 01 Mar 2024 | 1.6432 | 1.6448 | 1.6362 | 1.6432 | 1.6432 | - |
| 29 Feb 2024 | 1.6401 | 1.6453 | 1.6363 | 1.6401 | 1.6401 | - |
| 28 Feb 2024 | 1.6207 | 1.6440 | 1.6186 | 1.6207 | 1.6207 | - |
| 27 Feb 2024 | 1.6215 | 1.6254 | 1.6186 | 1.6215 | 1.6215 | - |
| 26 Feb 2024 | 1.6167 | 1.6225 | 1.6159 | 1.6163 | 1.6163 | - |
| 23 Feb 2024 | 1.6141 | 1.6177 | 1.6100 | 1.6141 | 1.6141 | - |
| 22 Feb 2024 | 1.6180 | 1.6186 | 1.6080 | 1.6180 | 1.6180 | - |
| 21 Feb 2024 | 1.6212 | 1.6219 | 1.6135 | 1.6212 | 1.6212 | - |
| 20 Feb 2024 | 1.6280 | 1.6309 | 1.6153 | 1.6280 | 1.6280 | - |
| 19 Feb 2024 | 1.6300 | 1.6305 | 1.6253 | 1.6296 | 1.6296 | - |
| 16 Feb 2024 | 1.6363 | 1.6424 | 1.6337 | 1.6363 | 1.6363 | - |
| 15 Feb 2024 | 1.6419 | 1.6445 | 1.6320 | 1.6419 | 1.6419 | - |
| 14 Feb 2024 | 1.6508 | 1.6522 | 1.6421 | 1.6508 | 1.6508 | - |
| 13 Feb 2024 | 1.6319 | 1.6513 | 1.6313 | 1.6319 | 1.6319 | - |
| 12 Feb 2024 | 1.6266 | 1.6336 | 1.6254 | 1.6266 | 1.6266 | - |
| 09 Feb 2024 | 1.6372 | 1.6372 | 1.6243 | 1.6372 | 1.6372 | - |
| 08 Feb 2024 | 1.6368 | 1.6447 | 1.6331 | 1.6368 | 1.6368 | - |
| 07 Feb 2024 | 1.6394 | 1.6412 | 1.6327 | 1.6394 | 1.6394 | - |
| 06 Feb 2024 | 1.6521 | 1.6535 | 1.6454 | 1.6521 | 1.6521 | - |
| 05 Feb 2024 | 1.6489 | 1.6556 | 1.6442 | 1.6489 | 1.6489 | - |
| 02 Feb 2024 | 1.6272 | 1.6496 | 1.6231 | 1.6272 | 1.6272 | - |
| 01 Feb 2024 | 1.6362 | 1.6444 | 1.6284 | 1.6362 | 1.6362 | - |
| 31 Jan 2024 | 1.6308 | 1.6369 | 1.6198 | 1.6308 | 1.6308 | - |
| 30 Jan 2024 | 1.6300 | 1.6374 | 1.6262 | 1.6300 | 1.6300 | - |
| 29 Jan 2024 | 1.6413 | 1.6425 | 1.6335 | 1.6413 | 1.6413 | - |
| 26 Jan 2024 | 1.6370 | 1.6411 | 1.6344 | 1.6370 | 1.6370 | - |
| 25 Jan 2024 | 1.6370 | 1.6391 | 1.6308 | 1.6370 | 1.6370 | - |
| 24 Jan 2024 | 1.6384 | 1.6421 | 1.6263 | 1.6384 | 1.6384 | - |
| 23 Jan 2024 | 1.6464 | 1.6478 | 1.6348 | 1.6464 | 1.6464 | - |
| 22 Jan 2024 | 1.6344 | 1.6401 | 1.6289 | 1.6344 | 1.6344 | - |
| 19 Jan 2024 | 1.6339 | 1.6416 | 1.6320 | 1.6339 | 1.6339 | - |
| 18 Jan 2024 | 1.6358 | 1.6404 | 1.6297 | 1.6358 | 1.6358 | - |
| 17 Jan 2024 | 1.6284 | 1.6420 | 1.6255 | 1.6284 | 1.6284 | - |
| 16 Jan 2024 | 1.6153 | 1.6294 | 1.6154 | 1.6153 | 1.6153 | - |
| 15 Jan 2024 | 1.6044 | 1.6165 | 1.6046 | 1.6044 | 1.6044 | - |
| 12 Jan 2024 | 1.6020 | 1.6049 | 1.5929 | 1.6020 | 1.6020 | - |
| 11 Jan 2024 | 1.6052 | 1.6135 | 1.5977 | 1.6052 | 1.6052 | - |
| 10 Jan 2024 | 1.6030 | 1.6081 | 1.5989 | 1.6030 | 1.6030 | - |
| 09 Jan 2024 | 1.5995 | 1.6055 | 1.5957 | 1.5995 | 1.5995 | - |
| 08 Jan 2024 | 1.6003 | 1.6093 | 1.5971 | 1.6003 | 1.6003 | - |
| 05 Jan 2024 | 1.6048 | 1.6174 | 1.5932 | 1.6048 | 1.6048 | - |
| 04 Jan 2024 | 1.5997 | 1.6067 | 1.5911 | 1.5997 | 1.5997 | - |
| 03 Jan 2024 | 1.6000 | 1.6072 | 1.5929 | 1.6000 | 1.6000 | - |
| 02 Jan 2024 | 1.5835 | 1.5988 | 1.5820 | 1.5835 | 1.5835 | - |
| 01 Jan 2024 | 1.5824 | 1.5824 | 1.5815 | 1.5824 | 1.5824 | - |
| 29 Dec 2023 | 1.5786 | 1.5859 | 1.5721 | 1.5786 | 1.5786 | - |
| 28 Dec 2023 | 1.5749 | 1.5804 | 1.5700 | 1.5749 | 1.5749 | - |
| 27 Dec 2023 | 1.5802 | 1.5829 | 1.5750 | 1.5802 | 1.5802 | - |
| 26 Dec 2023 | 1.5858 | 1.5867 | 1.5803 | 1.5858 | 1.5858 | - |
| 25 Dec 2023 | 1.5825 | 1.5957 | 1.5026 | 1.5825 | 1.5825 | - |
| 22 Dec 2023 | 1.5886 | 1.5931 | 1.5827 | 1.5886 | 1.5886 | - |
| 21 Dec 2023 | 1.5990 | 1.6026 | 1.5885 | 1.5990 | 1.5990 | - |
| 20 Dec 2023 | 1.5948 | 1.5978 | 1.5876 | 1.5948 | 1.5948 | - |
| 19 Dec 2023 | 1.6093 | 1.6091 | 1.5941 | 1.6093 | 1.6093 | - |
| 18 Dec 2023 | 1.6103 | 1.6118 | 1.5997 | 1.6103 | 1.6103 | - |
| 15 Dec 2023 | 1.6095 | 1.6182 | 1.6052 | 1.6095 | 1.6095 | - |
| 14 Dec 2023 | 1.6153 | 1.6161 | 1.6001 | 1.6153 | 1.6153 | - |
| 13 Dec 2023 | 1.6293 | 1.6434 | 1.6287 | 1.6293 | 1.6293 | - |
| 12 Dec 2023 | 1.6332 | 1.6374 | 1.6215 | 1.6332 | 1.6332 | - |
| *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.