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 rate0.152191
Inverse rate6.570671
Average0.160916
Change-13.18%
Observations268
Download CSV
DateOpenCloseHighLow
Friday, August 7, 20260.1524930.1521910.1533790.151320
Thursday, August 6, 20260.1570920.1524700.1577760.156089
Wednesday, August 5, 20260.1572560.1521990.1579120.156751
Tuesday, August 4, 20260.1575240.1523050.1576650.156906
Monday, August 3, 20260.1580180.1580860.1584460.157039
Sunday, August 2, 20260.1575230.1573660.1588580.157138
Saturday, August 1, 20260.1526610.1526610.1526610.152661
Friday, July 31, 20260.1516910.1526610.1536170.151274
Thursday, July 30, 20260.1572540.1517380.1580100.156859
Wednesday, July 29, 20260.1591680.1531420.1594790.156652
Tuesday, July 28, 20260.1530070.1531160.1594500.152880
Monday, July 27, 20260.1576440.1529870.1581580.152625
Sunday, July 26, 20260.1579020.1576500.1581410.157369
Friday, July 24, 20260.1529450.1530730.1535380.152223
Thursday, July 23, 20260.1577860.1578140.1583450.157046
Wednesday, July 22, 20260.1575630.1524840.1582950.156859
Tuesday, July 21, 20260.1571050.1521200.1575650.156833
Monday, July 20, 20260.1576570.1579040.1577260.156698
Sunday, July 19, 20260.1584290.1588240.1584510.157562
Friday, July 17, 20260.1534810.1535350.1544190.152848
Thursday, July 16, 20260.1584140.1530140.1591900.158185
Wednesday, July 15, 20260.1585450.1585800.1590520.158377
Tuesday, July 14, 20260.1591070.1537970.1591070.158016
Monday, July 13, 20260.1597120.1547520.1600030.158086
Sunday, July 12, 20260.1586900.1591040.1602280.158560
Thursday, July 9, 20260.1592800.1540120.1594960.158564
Wednesday, July 8, 20260.1593430.1539860.1595890.159039
Tuesday, July 7, 20260.1592180.1543320.1597380.158636
Monday, July 6, 20260.1588810.1589400.1593550.158699
Sunday, July 5, 20260.1591520.1591590.1594120.158783
Thursday, July 2, 20260.1596400.1541910.1600260.158902
Wednesday, July 1, 20260.1543270.1543140.1601240.153117
Tuesday, June 30, 20260.1590910.1592130.1597380.154163
Monday, June 29, 20260.1603780.1549020.1607050.158529
Sunday, June 28, 20260.1595470.1595750.1602420.159297
Thursday, June 25, 20260.1595210.1539700.1601470.159182
Wednesday, June 24, 20260.1540710.1539820.1598240.153512
Tuesday, June 23, 20260.1588170.1592700.1595810.158680
Monday, June 22, 20260.1529700.1583420.1594300.152967
Sunday, June 21, 20260.1581640.1584430.1583430.157797
Thursday, June 18, 20260.1530480.1580380.1586480.152854
Wednesday, June 17, 20260.1578100.1591370.1582880.157389
Tuesday, June 16, 20260.1580990.1531740.1583160.157844
Monday, June 15, 20260.1576890.1579190.1585120.152425
Sunday, June 14, 20260.1578270.1576200.1581000.157562
Thursday, June 11, 20260.1582720.1534320.1588110.157967
Wednesday, June 10, 20260.1592100.1594020.1596000.158849
Tuesday, June 9, 20260.1587160.1538900.1593010.158441
Monday, June 8, 20260.1534810.1534360.1591710.152752
Sunday, June 7, 20260.1587320.1533700.1589100.157952
Thursday, June 4, 20260.1571870.1575300.1591740.156883
Wednesday, June 3, 20260.1525380.1525180.1577280.152231
Tuesday, June 2, 20260.1516870.1515930.1573250.151491
Monday, June 1, 20260.1567050.1569000.1573110.151301
Sunday, May 31, 20260.1565590.1517060.1575260.156339
Thursday, May 28, 20260.1574670.1518860.1577600.156026
Wednesday, May 27, 20260.1573590.1525460.1583510.156686
Tuesday, May 26, 20260.1564380.1520110.1577650.156235
Monday, May 25, 20260.1565610.1565400.1568340.156410
Sunday, May 24, 20260.1568200.1569880.1569160.156307
Thursday, May 21, 20260.1517260.1516620.1572500.151684
Wednesday, May 20, 20260.1563750.1517580.1574430.156187
Tuesday, May 19, 20260.1574080.1575400.1577370.151307
Monday, May 18, 20260.1561270.1514540.1581270.156127
Sunday, May 17, 20260.1573290.1568140.1575300.156144
Thursday, May 14, 20260.1551680.1505850.1568190.155125
Wednesday, May 13, 20260.1551300.1503120.1558540.154930
Tuesday, May 12, 20260.1562860.1563310.1564480.154939
Monday, May 11, 20260.1518780.1517770.1569580.151823
Sunday, May 10, 20260.1566130.1564310.1567980.155951
Thursday, May 7, 20260.1557740.1517760.1568050.154912
Wednesday, May 6, 20260.1556510.1503320.1557050.155017
Tuesday, May 5, 20260.1554070.1503780.1560510.153829
Monday, May 4, 20260.1558010.1509460.1564820.155151
Sunday, May 3, 20260.1549040.1499220.1559120.149837
Friday, May 1, 20260.1507150.1499600.1512010.149565
Thursday, April 30, 20260.1499820.1499710.1555410.149424
Wednesday, April 29, 20260.1514580.1514360.1571620.150180
Tuesday, April 28, 20260.1551530.1503770.1566320.150277
Monday, April 27, 20260.1549980.1550400.1559920.154735
Sunday, April 26, 20260.1563410.1564650.1563410.150141
Thursday, April 23, 20260.1564980.1515100.1568520.155980
Wednesday, April 22, 20260.1556860.1561170.1561790.155390
Tuesday, April 21, 20260.1559490.1510690.1563560.155508
Monday, April 20, 20260.1559240.1510990.1565990.155493
Sunday, April 19, 20260.1562830.1561530.1567100.151071
Thursday, April 16, 20260.1563360.1513210.1564060.150009
Wednesday, April 15, 20260.1559460.1509830.1562480.155301
Tuesday, April 14, 20260.1518710.1518850.1567060.151097
Monday, April 13, 20260.1572860.1522390.1576940.156148

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