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 rate0.712809
Inverse rate1.402900
Average0.691773
Change+7.71%
Observations283
Download CSV
DateOpenCloseHighLow
Friday, September 18, 20260.7111870.7128090.7138270.710884
Thursday, September 17, 20260.7091700.7115410.7128600.708717
Wednesday, September 16, 20260.7087980.7088100.7125200.708660
Tuesday, September 15, 20260.7125000.7125500.7138000.712040
Monday, September 14, 20260.7137400.7137810.7139000.711740
Sunday, September 13, 20260.7151900.7152000.7159220.710919
Saturday, September 12, 20260.7172570.7172570.7172570.717257
Friday, September 11, 20260.7158710.7176180.7177720.715308
Thursday, September 10, 20260.7157380.7156000.7188000.715080
Wednesday, September 9, 20260.7221600.7220900.7225000.715780
Tuesday, September 8, 20260.7222090.7220400.7239000.721010
Monday, September 7, 20260.7221100.7220900.7230600.720530
Sunday, September 6, 20260.7207100.7206380.7224500.719860
Saturday, September 5, 20260.7205130.7205130.7205130.720513
Friday, September 4, 20260.7199940.7212410.7216570.719994
Thursday, September 3, 20260.7202020.7201300.7216000.717660
Wednesday, September 2, 20260.7162810.7163600.7206170.715920
Tuesday, September 1, 20260.7145700.7147100.7175700.712230
Monday, August 31, 20260.7171000.7173000.7180900.713990
Sunday, August 30, 20260.7160810.7163000.7172060.715450
Saturday, August 29, 20260.7164350.7164350.7164350.716435
Friday, August 28, 20260.7196830.7164350.7207210.715871
Thursday, August 27, 20260.7195800.7195100.7207000.716350
Wednesday, August 26, 20260.7181500.7181500.7198000.717520
Tuesday, August 25, 20260.7165100.7165330.7190000.716050
Monday, August 24, 20260.7155000.7154820.7163500.713900
Sunday, August 23, 20260.7172210.7171400.7176800.714970
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

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