currencies.zone

History AUD / USD

The AUD/USD history table lists daily open, close, high and low observations. Use the date filters or CSV export to compare periods and reproduce calculations.

Latest rate0.715205
Inverse rate1.398200
Average0.687268
Change+10.35%
Observations276
Download CSV
DateOpenCloseHighLow
Monday, August 24, 20260.7174630.7152050.7178750.714388
Sunday, August 23, 20260.7174630.7178240.7178240.717463
Saturday, August 22, 20260.7174630.7174630.7174630.717463
Friday, August 21, 20260.7111870.7174630.7182360.711187
Thursday, August 20, 20260.7120680.7119400.7178750.712068
Wednesday, August 19, 20260.7123100.7125040.7134000.710400
Tuesday, August 18, 20260.7080500.7081500.7129000.706730
Monday, August 17, 20260.7108600.7108200.7119600.709510
Sunday, August 16, 20260.7087900.7085200.7129500.708790
Saturday, August 15, 20260.7086670.7086670.7086670.708667
Friday, August 14, 20260.7059160.7086670.7097230.705816
Thursday, August 13, 20260.7064000.7063700.7095800.705570
Wednesday, August 12, 20260.7064100.7063900.7068000.704478
Tuesday, August 11, 20260.7063800.7064000.7090800.705450
Monday, August 10, 20260.7055700.7055300.7071140.704240
Sunday, August 9, 20260.7062200.7063490.7075140.705420
Saturday, August 8, 20260.7070640.7070640.7070640.707064
Friday, August 7, 20260.7030870.7070640.7079140.702543
Thursday, August 6, 20260.7032000.7033400.7077200.702340
Wednesday, August 5, 20260.7056000.7057300.7062150.702670
Tuesday, August 4, 20260.7046900.7046700.7065000.704060
Monday, August 3, 20260.6998190.6997600.7041800.699760
Sunday, August 2, 20260.7043700.7045880.7049400.698451
Saturday, August 1, 20260.7025430.7025430.7025430.702543
Friday, July 31, 20260.7027410.7025430.7046720.699447
Thursday, July 30, 20260.7026100.7025190.7043800.699250
Wednesday, July 29, 20260.6960590.6959280.7024300.694700
Tuesday, July 28, 20260.6972100.6974600.6977880.692400
Monday, July 27, 20260.6986310.6987190.6997000.696360
Sunday, July 26, 20260.6997500.6994400.7010510.698690
Saturday, July 25, 20260.6983240.6983240.6983240.698324
Friday, July 24, 20260.6973500.6983240.7001820.696864
Thursday, July 23, 20260.6968000.6967200.7000800.696800
Wednesday, July 22, 20260.6990600.6989700.7021980.696560
Tuesday, July 21, 20260.7001000.7000800.7013110.698270
Monday, July 20, 20260.7000690.7000790.7029000.699760
Sunday, July 19, 20260.6977600.6979100.7016000.697660
Saturday, July 18, 20260.6984700.6984700.6984700.698470
Friday, July 17, 20260.6997900.6984700.7002800.696961
Thursday, July 16, 20260.7000400.6999400.7001090.696770
Wednesday, July 15, 20260.7009620.7008100.7012300.698730
Tuesday, July 14, 20260.6977100.6976500.7003000.697710
Monday, July 13, 20260.6921000.6918210.6992200.691370
Sunday, July 12, 20260.6944000.6942200.6949700.692440
Thursday, July 9, 20260.6944400.6944400.6971000.693500
Wednesday, July 8, 20260.6936700.6936300.6946400.692600
Tuesday, July 7, 20260.6921600.6922600.6947000.690730
Monday, July 6, 20260.6954900.6955300.6960880.693420
Sunday, July 5, 20260.6934000.6937000.6946000.692270
Thursday, July 2, 20260.6917800.6916000.6949900.691110
Wednesday, July 1, 20260.6891500.6892100.6946000.688540
Tuesday, June 30, 20260.6911900.6913000.6915400.688392
Monday, June 29, 20260.6879700.6882400.6929380.686570
Sunday, June 28, 20260.6893700.6896220.6904500.687820
Thursday, June 25, 20260.6902300.6900500.6917000.687630
Wednesday, June 24, 20260.6896000.6900000.6921100.688750
Tuesday, June 23, 20260.6918000.6915600.6924000.688490
Monday, June 22, 20260.6993200.6994620.6993300.692160
Sunday, June 21, 20260.7002510.7002900.7018800.699460
Thursday, June 18, 20260.7014400.7013100.7023300.699000
Wednesday, June 17, 20260.7023210.7018500.7042000.700202
Tuesday, June 16, 20260.7064590.7065500.7076000.705490
Monday, June 15, 20260.7073000.7073000.7079140.704290
Sunday, June 14, 20260.7077100.7075200.7089000.706490
Thursday, June 11, 20260.7045800.7047900.7059400.702190
Wednesday, June 10, 20260.6997200.6994200.7013110.698010
Tuesday, June 9, 20260.7024400.7023110.7036600.699860
Monday, June 8, 20260.7038400.7040500.7072000.702301
Sunday, June 7, 20260.7043200.7043500.7078000.703532
Thursday, June 4, 20260.7131100.7132160.7144900.705750
Wednesday, June 3, 20260.7133580.7134500.7147960.712320
Tuesday, June 2, 20260.7173600.7174120.7182880.713680
Monday, June 1, 20260.7164800.7164300.7188000.715370
Sunday, May 31, 20260.7179890.7180500.7190000.713580
Thursday, May 28, 20260.7164000.7164200.7200400.715070
Wednesday, May 27, 20260.7130890.7133200.7161500.709870
Tuesday, May 26, 20260.7171700.7170800.7181000.712410
Monday, May 25, 20260.7169100.7170300.7176000.715660
Sunday, May 24, 20260.7157500.7157200.7181000.715310
Thursday, May 21, 20260.7145300.7148300.7147300.711740
Wednesday, May 20, 20260.7149600.7150010.7158200.710111
Tuesday, May 19, 20260.7102900.7106600.7171300.708810
Monday, May 18, 20260.7170900.7172900.7170900.708020
Sunday, May 17, 20260.7129200.7130200.7183300.712010
Thursday, May 14, 20260.7217000.7214300.7219000.714100
Wednesday, May 13, 20260.7254500.7255000.7263900.722080
Tuesday, May 12, 20260.7239400.7237800.7271100.723190
Monday, May 11, 20260.7241400.7246220.7244000.721010
Sunday, May 10, 20260.7234420.7237000.7262160.722590
Thursday, May 7, 20260.7208700.7208600.7248800.720140

About these data

The AUD/USD history table lists daily open, close, high and low observations. Use the date filters or CSV export to compare periods and reproduce calculations.

Reference data supplied by our market data provider. It is not financial advice.

Choose a currency