About these data
The AED/USD history table lists daily open, close, high and low observations. Use the date filters or CSV export to compare periods and reproduce calculations.
History AED / USD
The AED/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 rate1.225076
Inverse rate0.816276
Average1.210624
Change+3.21%
Observations166
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| Friday, August 7, 2026 | 1.218209 | 1.225076 | 1.230579 | 1.215437 |
| Thursday, August 6, 2026 | 1.218513 | 1.221220 | 1.229501 | 1.217381 |
| Wednesday, August 5, 2026 | 1.220416 | 1.222757 | 1.226614 | 1.217216 |
| Tuesday, August 4, 2026 | 1.225876 | 1.219532 | 1.226806 | 1.220721 |
| Monday, August 3, 2026 | 1.206579 | 1.206845 | 1.221960 | 1.205985 |
| Sunday, August 2, 2026 | 1.206183 | 1.199170 | 1.208083 | 1.200645 |
| Saturday, August 1, 2026 | 1.203086 | 1.203086 | 1.203086 | 1.203086 |
| Friday, July 31, 2026 | 1.200569 | 1.203086 | 1.205741 | 1.196696 |
| Thursday, July 30, 2026 | 1.203968 | 1.198200 | 1.204940 | 1.196763 |
| Wednesday, July 29, 2026 | 1.193285 | 1.193429 | 1.201816 | 1.187822 |
| Tuesday, July 28, 2026 | 1.200441 | 1.200248 | 1.203826 | 1.192940 |
| Monday, July 27, 2026 | 1.201604 | 1.201840 | 1.202532 | 1.197750 |
| Sunday, July 26, 2026 | 1.205977 | 1.205541 | 1.214892 | 1.198990 |
| Friday, July 24, 2026 | 1.197392 | 1.204506 | 1.207409 | 1.193002 |
| Thursday, July 23, 2026 | 1.194323 | 1.195150 | 1.206147 | 1.193712 |
| Wednesday, July 22, 2026 | 1.201368 | 1.200653 | 1.201368 | 1.192262 |
| Tuesday, July 21, 2026 | 1.203889 | 1.204343 | 1.203889 | 1.197118 |
| Monday, July 20, 2026 | 1.205391 | 1.202261 | 1.206084 | 1.201564 |
| Sunday, July 19, 2026 | 1.209584 | 1.208983 | 1.209991 | 1.201556 |
| Friday, July 17, 2026 | 1.219363 | 1.208569 | 1.220266 | 1.202968 |
| Thursday, July 16, 2026 | 1.215169 | 1.215169 | 1.215169 | 1.202903 |
| Wednesday, July 15, 2026 | 1.229160 | 1.224588 | 1.232833 | 1.213679 |
| Tuesday, July 14, 2026 | 1.227147 | 1.224629 | 1.229374 | 1.223051 |
| Monday, July 13, 2026 | 1.214381 | 1.214381 | 1.225946 | 1.211820 |
| Sunday, July 12, 2026 | 1.213892 | 1.219767 | 1.217720 | 1.211360 |
| Thursday, July 9, 2026 | 1.219605 | 1.218092 | 1.225107 | 1.218953 |
| Wednesday, July 8, 2026 | 1.208350 | 1.207079 | 1.218254 | 1.208052 |
| Tuesday, July 7, 2026 | 1.208498 | 1.209302 | 1.210707 | 1.201486 |
| Monday, July 6, 2026 | 1.225917 | 1.225189 | 1.225917 | 1.208613 |
| Sunday, July 5, 2026 | 1.225426 | 1.224752 | 1.227151 | 1.217757 |
| Thursday, July 2, 2026 | 1.226544 | 1.227237 | 1.229522 | 1.223670 |
| Wednesday, July 1, 2026 | 1.228333 | 1.230090 | 1.230823 | 1.222285 |
| Tuesday, June 30, 2026 | 1.233869 | 1.232316 | 1.236009 | 1.228921 |
| Monday, June 29, 2026 | 1.231390 | 1.229242 | 1.237224 | 1.228687 |
| Sunday, June 28, 2026 | 1.223915 | 1.223283 | 1.234284 | 1.223531 |
| Thursday, June 25, 2026 | 1.228062 | 1.231361 | 1.228543 | 1.221830 |
| Wednesday, June 24, 2026 | 1.234109 | 1.229217 | 1.238464 | 1.229077 |
| Tuesday, June 23, 2026 | 1.227270 | 1.225836 | 1.232138 | 1.225451 |
| Monday, June 22, 2026 | 1.231510 | 1.236037 | 1.231720 | 1.224262 |
| Sunday, June 21, 2026 | 1.241005 | 1.242681 | 1.244136 | 1.234915 |
| Thursday, June 18, 2026 | 1.242979 | 1.249549 | 1.245129 | 1.237988 |
| Wednesday, June 17, 2026 | 1.251875 | 1.254382 | 1.253457 | 1.245142 |
| Tuesday, June 16, 2026 | 1.258742 | 1.259606 | 1.261099 | 1.252875 |
| Monday, June 15, 2026 | 1.261068 | 1.265184 | 1.265005 | 1.258458 |
| Sunday, June 14, 2026 | 1.262638 | 1.258044 | 1.274862 | 1.259446 |
| Friday, June 12, 2026 | 1.252301 | 1.259577 | 1.262972 | 1.248139 |
| Thursday, June 11, 2026 | 1.250128 | 1.239275 | 1.261805 | 1.248546 |
| Wednesday, June 10, 2026 | 1.237070 | 1.237228 | 1.244796 | 1.233952 |
| Tuesday, June 9, 2026 | 1.238564 | 1.247231 | 1.242218 | 1.231923 |
| Monday, June 8, 2026 | 1.254073 | 1.254073 | 1.256120 | 1.244576 |
| Sunday, June 7, 2026 | 1.236070 | 1.253401 | 1.261562 | 1.229357 |
| Thursday, June 4, 2026 | 1.265249 | 1.269796 | 1.268221 | 1.252567 |
| Wednesday, June 3, 2026 | 1.279135 | 1.278858 | 1.280178 | 1.267485 |
| Tuesday, June 2, 2026 | 1.289984 | 1.289984 | 1.289984 | 1.277488 |
| Monday, June 1, 2026 | 1.301858 | 1.301572 | 1.306491 | 1.285260 |
| Sunday, May 31, 2026 | 1.308484 | 1.311016 | 1.309613 | 1.298442 |
| Thursday, May 28, 2026 | 1.302366 | 1.301184 | 1.312140 | 1.298855 |
| Wednesday, May 27, 2026 | 1.299021 | 1.299021 | 1.303037 | 1.293729 |
| Tuesday, May 26, 2026 | 1.294838 | 1.292272 | 1.300306 | 1.292304 |
| Monday, May 25, 2026 | 1.276289 | 1.274773 | 1.292946 | 1.274517 |
| Sunday, May 24, 2026 | 1.272608 | 1.270433 | 1.274773 | 1.270130 |
| Thursday, May 21, 2026 | 1.266786 | 1.260895 | 1.274335 | 1.264639 |
| Wednesday, May 20, 2026 | 1.266375 | 1.265053 | 1.266998 | 1.258574 |
| Tuesday, May 19, 2026 | 1.257764 | 1.253829 | 1.265956 | 1.254596 |
| Monday, May 18, 2026 | 1.267227 | 1.264674 | 1.267789 | 1.251875 |
| Sunday, May 17, 2026 | 1.256072 | 1.258009 | 1.269616 | 1.253842 |
| Thursday, May 14, 2026 | 1.263160 | 1.265323 | 1.264421 | 1.255321 |
| Wednesday, May 13, 2026 | 1.265904 | 1.261662 | 1.266386 | 1.262039 |
| Tuesday, May 12, 2026 | 1.262178 | 1.260333 | 1.266316 | 1.259974 |
| Monday, May 11, 2026 | 1.263290 | 1.265786 | 1.265722 | 1.259991 |
| Sunday, May 10, 2026 | 1.260904 | 1.265860 | 1.269713 | 1.259563 |
| Thursday, May 7, 2026 | 1.260865 | 1.265703 | 1.268827 | 1.260441 |
| Wednesday, May 6, 2026 | 1.263564 | 1.264744 | 1.267837 | 1.259053 |
| Tuesday, May 5, 2026 | 1.257083 | 1.249545 | 1.266587 | 1.253285 |
| Monday, May 4, 2026 | 1.242231 | 1.247956 | 1.251619 | 1.242071 |
| Sunday, May 3, 2026 | 1.245007 | 1.247757 | 1.249872 | 1.235729 |
| Friday, May 1, 2026 | 1.250383 | 1.247893 | 1.252515 | 1.242269 |
| Thursday, April 30, 2026 | 1.247686 | 1.244604 | 1.251627 | 1.242378 |
| Wednesday, April 29, 2026 | 1.223499 | 1.235580 | 1.249558 | 1.223315 |
| Tuesday, April 28, 2026 | 1.240292 | 1.242555 | 1.245203 | 1.234433 |
| Monday, April 27, 2026 | 1.232419 | 1.234392 | 1.243049 | 1.226860 |
| Sunday, April 26, 2026 | 1.234006 | 1.230024 | 1.235444 | 1.227110 |
| Thursday, April 23, 2026 | 1.222745 | 1.229975 | 1.236076 | 1.220891 |
| Wednesday, April 22, 2026 | 1.224576 | 1.224568 | 1.232137 | 1.218707 |
| Tuesday, April 21, 2026 | 1.223417 | 1.222261 | 1.228897 | 1.220311 |
| Monday, April 20, 2026 | 1.235322 | 1.228880 | 1.235827 | 1.221797 |
| Sunday, April 19, 2026 | 1.230870 | 1.241290 | 1.232571 | 1.222143 |
| Thursday, April 16, 2026 | 1.229810 | 1.225557 | 1.245017 | 1.225795 |
| Wednesday, April 15, 2026 | 1.228193 | 1.225230 | 1.232513 | 1.222220 |
| Tuesday, April 14, 2026 | 1.219366 | 1.220607 | 1.226074 | 1.217349 |
Reference data supplied by our market data provider. It is not financial advice.