Skip to main content
Menu

Select a tool from the sidebar

Portfolio
Loading...
Sign In Get Started
AUD CAD
AUDCAD
Australian Dollar / Canadian Dollar
0.9929 C$
+0.0004 (%+0.04)
Overview
Technicals
Comments
Archive

AUDCAD: Australian Dollar / Canadian Dollar Historical Data

Historical price data, yearly archive and performance analysis for Australian Dollar / Canadian Dollar.

Historical Chart

Loading chart...

Average

OPEN 0.901
CLOSE 0.9011

Low

LOW 0.8441

High

HIGH 0.9256
DATE OPEN HIGH LOW CLOSE
01/01/2025 0.8904 0.8972 0.8891 0.8931
01/02/2025 0.8932 0.8988 0.8925 0.8982
01/05/2025 0.8982 0.9017 0.8944 0.8948
01/06/2025 0.8948 0.8993 0.8941 0.8947
01/07/2025 0.8947 0.8961 0.8907 0.894
01/08/2025 0.894 0.8942 0.8889 0.8917
01/09/2025 0.8917 0.8934 0.8854 0.8867
01/12/2025 0.887 0.8888 0.8854 0.8871
01/13/2025 0.8872 0.8913 0.8866 0.8886
01/14/2025 0.8886 0.8938 0.8874 0.8925
01/15/2025 0.8925 0.8958 0.8896 0.8938
01/16/2025 0.8938 0.8969 0.891 0.8964
01/19/2025 0.8973 0.899 0.8953 0.8976
01/20/2025 0.8975 0.9034 0.8964 0.8989
01/21/2025 0.8989 0.9026 0.8969 0.9026
01/22/2025 0.9026 0.9038 0.9001 0.9033
01/23/2025 0.9032 0.9067 0.9028 0.9056
01/26/2025 0.9057 0.9065 0.9028 0.9041
01/27/2025 0.9042 0.9047 0.898 0.9003
01/28/2025 0.9003 0.9006 0.897 0.8984
01/29/2025 0.8985 0.9061 0.8967 0.9004
01/30/2025 0.9005 0.9041 0.8989 0.9033
02/02/2025 0.9044 0.9092 0.899 0.9009
02/03/2025 0.9009 0.9013 0.8938 0.8963
02/04/2025 0.8963 0.9005 0.8945 0.8998
02/05/2025 0.8998 0.9 0.8975 0.899
02/06/2025 0.899 0.9014 0.8951 0.8954
02/09/2025 0.8956 0.901 0.894 0.8984
02/10/2025 0.8983 0.901 0.8977 0.8996
02/11/2025 0.8996 0.9011 0.8939 0.8976
02/12/2025 0.8976 0.8985 0.8932 0.8964
02/13/2025 0.8965 0.9017 0.8959 0.9007
02/16/2025 0.9006 0.9035 0.8993 0.9021
02/17/2025 0.9021 0.9035 0.8994 0.9012
02/18/2025 0.9011 0.9041 0.9002 0.903
02/19/2025 0.903 0.9077 0.9011 0.9074
02/20/2025 0.9074 0.9081 0.904 0.9046
02/23/2025 0.9051 0.9065 0.903 0.9051
02/24/2025 0.9052 0.9078 0.9025 0.9078
02/25/2025 0.9078 0.9087 0.9032 0.9036
02/26/2025 0.9036 0.9052 0.9003 0.9006
02/27/2025 0.9006 0.9007 0.8952 0.8976
03/02/2025 0.8972 0.9032 0.8968 0.9023
03/03/2025 0.9024 0.9055 0.8966 0.9046
03/04/2025 0.9047 0.9093 0.9005 0.9092
03/05/2025 0.9092 0.9109 0.9052 0.9057
03/06/2025 0.9057 0.9074 0.901 0.9067
03/09/2025 0.9066 0.9124 0.9052 0.9065
03/10/2025 0.9066 0.9112 0.904 0.9091
03/11/2025 0.909 0.9101 0.9044 0.9082
03/12/2025 0.9081 0.9097 0.9023 0.9073
03/13/2025 0.9073 0.9116 0.9062 0.9087
03/16/2025 0.909 0.9128 0.9083 0.9122
03/17/2025 0.9121 0.913 0.9078 0.9098
03/18/2025 0.9103 0.9109 0.9051 0.9107
03/19/2025 0.9107 0.9113 0.9013 0.9027
03/20/2025 0.9024 0.9028 0.8987 0.9004
03/23/2025 0.9002 0.9029 0.8972 0.9
03/24/2025 0.8999 0.9033 0.8991 0.9
03/25/2025 0.9002 0.9019 0.8976 0.8985
03/26/2025 0.8985 0.9034 0.8973 0.9017
03/27/2025 0.9017 0.9029 0.8988 0.9001
03/30/2025 0.8999 0.901 0.8942 0.8994
03/31/2025 0.8995 0.9013 0.8973 0.8984
04/01/2025 0.8988 0.9045 0.8964 0.8967
04/02/2025 0.8967 0.8983 0.8894 0.892
04/03/2025 0.8921 0.8925 0.8529 0.8595
04/06/2025 0.8579 0.8695 0.8457 0.8528
04/07/2025 0.8526 0.8619 0.8483 0.8497
04/08/2025 0.8501 0.87 0.8441 0.8666
04/09/2025 0.8664 0.8745 0.8627 0.8701
04/10/2025 0.87 0.8743 0.8621 0.8721
04/13/2025 0.8729 0.8791 0.8711 0.8761
04/14/2025 0.8761 0.8879 0.8754 0.8851
04/15/2025 0.8856 0.8875 0.8824 0.8828
04/16/2025 0.8828 0.8858 0.8796 0.8843
04/17/2025 0.8835 0.8853 0.8818 0.8829
04/20/2025 0.8828 0.8883 0.8816 0.8881
04/21/2025 0.8881 0.8889 0.879 0.8801
04/22/2025 0.8806 0.89 0.8793 0.8828
04/23/2025 0.8829 0.8893 0.88 0.8877
04/24/2025 0.8871 0.8899 0.8842 0.8862
04/27/2025 0.8862 0.8897 0.8838 0.8894
04/28/2025 0.8892 0.8912 0.8827 0.8829
04/29/2025 0.883 0.8873 0.8797 0.8833
04/30/2025 0.8834 0.8859 0.8801 0.8842
05/01/2025 0.8842 0.8914 0.8831 0.8909
05/04/2025 0.89 0.8963 0.8896 0.8941
05/05/2025 0.8941 0.895 0.8903 0.8947
05/06/2025 0.8946 0.8972 0.888 0.8895
05/07/2025 0.8896 0.8931 0.8884 0.8909
05/08/2025 0.8907 0.8954 0.8881 0.8936
05/11/2025 0.8931 0.8991 0.8902 0.8904
05/12/2025 0.8904 0.9039 0.8891 0.9017
05/13/2025 0.9017 0.9043 0.8977 0.8987
05/14/2025 0.8987 0.9013 0.8938 0.8942
05/15/2025 0.8941 0.8971 0.8924 0.8945
05/18/2025 0.895 0.9012 0.8938 0.9008
05/19/2025 0.9008 0.9011 0.8905 0.894
05/20/2025 0.8939 0.8967 0.8911 0.8923
05/21/2025 0.8932 0.8943 0.8879 0.8881
05/22/2025 0.8886 0.8931 0.888 0.8921
05/25/2025 0.8914 0.8951 0.8903 0.8908
05/26/2025 0.8913 0.8916 0.8858 0.8898
05/27/2025 0.89 0.8912 0.886 0.8889
05/28/2025 0.8884 0.8911 0.8877 0.8894
05/29/2025 0.8899 0.8909 0.8834 0.8838
06/01/2025 0.8841 0.8911 0.8837 0.8907
06/02/2025 0.8909 0.8911 0.8853 0.8866
06/03/2025 0.8864 0.8899 0.8851 0.888
06/04/2025 0.888 0.8918 0.8871 0.8894
06/05/2025 0.8894 0.8903 0.8873 0.8892
06/08/2025 0.8894 0.8933 0.8893 0.8926
06/09/2025 0.8926 0.8947 0.8907 0.8916
06/10/2025 0.8916 0.8937 0.8879 0.8889
06/11/2025 0.8889 0.8897 0.8855 0.8887
06/12/2025 0.8887 0.889 0.8804 0.8809
06/15/2025 0.8809 0.8873 0.8797 0.8854
06/16/2025 0.8853 0.8882 0.8821 0.8857
06/17/2025 0.8858 0.8927 0.885 0.8912
06/18/2025 0.8911 0.8914 0.8855 0.8878
06/19/2025 0.8879 0.8906 0.8855 0.8858
06/22/2025 0.8849 0.8876 0.879 0.887
06/23/2025 0.887 0.8933 0.8864 0.8908
06/24/2025 0.8909 0.894 0.89 0.8939
06/25/2025 0.894 0.8961 0.8923 0.8929
06/26/2025 0.8929 0.8961 0.8905 0.8933
06/29/2025 0.8941 0.8967 0.8921 0.8955
06/30/2025 0.8954 0.8983 0.8924 0.8982
07/01/2025 0.8981 0.8982 0.8931 0.8946
07/02/2025 0.8945 0.895 0.8901 0.8924
07/03/2025 0.8924 0.893 0.8899 0.8917
07/06/2025 0.8919 0.8933 0.8866 0.888
07/07/2025 0.8883 0.8943 0.8877 0.892
07/08/2025 0.892 0.8958 0.891 0.8943
07/09/2025 0.8942 0.9005 0.8933 0.8995
07/10/2025 0.8993 0.9022 0.8984 0.9
07/13/2025 0.8997 0.9011 0.8962 0.8968
07/14/2025 0.897 0.8995 0.8932 0.8938
07/15/2025 0.8939 0.8967 0.8929 0.8931
07/16/2025 0.8934 0.8947 0.8876 0.8922
07/17/2025 0.892 0.8962 0.8914 0.893
07/20/2025 0.8933 0.8945 0.8924 0.8927
07/21/2025 0.8931 0.8936 0.8904 0.8926
07/22/2025 0.8925 0.8979 0.8909 0.8976
07/23/2025 0.8977 0.9009 0.8971 0.8985
07/24/2025 0.8985 0.9004 0.8969 0.8995
07/27/2025 0.9 0.9015 0.8938 0.8959
07/28/2025 0.8961 0.8976 0.8938 0.8964
07/29/2025 0.8963 0.8983 0.8881 0.8896
07/30/2025 0.8899 0.8944 0.8895 0.89
07/31/2025 0.89 0.8954 0.8888 0.8921
08/03/2025 0.8914 0.8935 0.8901 0.8911
08/04/2025 0.8909 0.8928 0.8899 0.8914
08/05/2025 0.8913 0.8949 0.8906 0.8936
08/06/2025 0.8935 0.8976 0.8927 0.8966
08/07/2025 0.8964 0.8979 0.8951 0.8971
08/10/2025 0.897 0.898 0.8959 0.8973
08/11/2025 0.8973 0.8998 0.8947 0.8992
08/12/2025 0.8993 0.9025 0.8979 0.9006
08/13/2025 0.9007 0.9027 0.8953 0.8973
08/14/2025 0.8971 0.9003 0.8961 0.899
08/17/2025 0.8991 0.9004 0.8959 0.8959
08/18/2025 0.8959 0.8974 0.8941 0.8949
08/19/2025 0.8949 0.8956 0.8908 0.8925
08/20/2025 0.8926 0.8934 0.8903 0.8929
08/21/2025 0.893 0.8991 0.8927 0.8977
08/24/2025 0.8975 0.8993 0.8958 0.8984
08/25/2025 0.8984 0.8993 0.8967 0.8987
08/26/2025 0.8987 0.8994 0.8952 0.8971
08/27/2025 0.8972 0.8988 0.8965 0.8979
08/28/2025 0.8978 0.8996 0.8971 0.8989
08/31/2025 0.899 0.9019 0.8981 0.9011
09/01/2025 0.9011 0.9016 0.8953 0.8985
09/02/2025 0.8986 0.9036 0.8969 0.9025
09/03/2025 0.9024 0.9034 0.8993 0.9005
09/04/2025 0.9005 0.9095 0.8996 0.9066
09/07/2025 0.9065 0.9108 0.9054 0.9099
09/08/2025 0.9099 0.9134 0.9091 0.9116
09/09/2025 0.9115 0.9182 0.9112 0.9169
09/10/2025 0.9168 0.9221 0.9152 0.921
09/11/2025 0.9212 0.9227 0.9186 0.9206
09/14/2025 0.9197 0.9222 0.9185 0.919
09/15/2025 0.919 0.9194 0.9162 0.9186
09/16/2025 0.9184 0.9206 0.9154 0.9162
09/17/2025 0.9162 0.9169 0.9116 0.9121
09/18/2025 0.9122 0.9128 0.9077 0.9085
09/21/2025 0.9094 0.9125 0.9076 0.912
09/22/2025 0.912 0.914 0.9102 0.9128
09/23/2025 0.9129 0.9177 0.9123 0.9147
09/24/2025 0.9147 0.9173 0.9101 0.9115
09/25/2025 0.9112 0.9132 0.9099 0.9127
09/28/2025 0.9126 0.9158 0.9122 0.9151
09/29/2025 0.9151 0.9222 0.9148 0.9205
09/30/2025 0.9206 0.9226 0.9178 0.9215
10/01/2025 0.9215 0.923 0.9195 0.9212
10/02/2025 0.9212 0.9226 0.9201 0.921
10/05/2025 0.9199 0.9242 0.919 0.9228
10/06/2025 0.9227 0.9238 0.9179 0.918
10/07/2025 0.918 0.9194 0.9152 0.9189
10/08/2025 0.9189 0.9216 0.9169 0.9187
10/09/2025 0.9189 0.9212 0.9066 0.9068
10/12/2025 0.9092 0.9154 0.9086 0.9143
10/13/2025 0.9143 0.9152 0.9062 0.9109
10/14/2025 0.9109 0.9157 0.9105 0.9144
10/15/2025 0.9141 0.9148 0.9093 0.9112
10/16/2025 0.9113 0.912 0.906 0.9107
10/19/2025 0.9105 0.9148 0.9098 0.9142
10/20/2025 0.9142 0.9154 0.9085 0.9097
10/21/2025 0.9097 0.9113 0.9065 0.908
10/22/2025 0.9081 0.9119 0.9069 0.9111
10/23/2025 0.911 0.9144 0.9101 0.9116
10/26/2025 0.9139 0.9178 0.913 0.9171
10/27/2025 0.9171 0.9188 0.9162 0.9184
10/28/2025 0.9183 0.9215 0.9148 0.9164
10/29/2025 0.9164 0.9188 0.9145 0.9165
10/30/2025 0.9165 0.9181 0.9149 0.9171
11/02/2025 0.9171 0.9198 0.9162 0.9187
11/03/2025 0.9187 0.9194 0.9134 0.9142
11/04/2025 0.9141 0.919 0.9118 0.9176
11/05/2025 0.9176 0.9189 0.9131 0.9144
11/06/2025 0.9144 0.916 0.9104 0.9116
11/09/2025 0.9121 0.9167 0.9115 0.9163
11/10/2025 0.9163 0.9166 0.9136 0.9146
11/11/2025 0.9146 0.9167 0.9134 0.9158
11/12/2025 0.9159 0.9205 0.9152 0.9157
11/13/2025 0.9157 0.9184 0.9133 0.9167
11/16/2025 0.9165 0.9167 0.911 0.9121
11/17/2025 0.9121 0.9131 0.9087 0.9101
11/18/2025 0.91 0.9107 0.9066 0.9092
11/19/2025 0.9092 0.9131 0.9078 0.9085
11/20/2025 0.9085 0.9103 0.9056 0.9098
11/23/2025 0.9104 0.9123 0.9091 0.9123
11/24/2025 0.9121 0.9126 0.9084 0.9118
11/25/2025 0.9117 0.9162 0.9115 0.9151
11/26/2025 0.9151 0.9172 0.9148 0.9161
11/27/2025 0.9162 0.9176 0.9132 0.9152
11/30/2025 0.9146 0.9166 0.9139 0.916
12/01/2025 0.9159 0.919 0.9149 0.9176
12/02/2025 0.9176 0.9209 0.9156 0.9209
12/03/2025 0.9209 0.9238 0.9202 0.9229
12/04/2025 0.9229 0.9256 0.9177 0.918
12/07/2025 0.9179 0.9187 0.9149 0.9179
12/08/2025 0.9179 0.9204 0.9154 0.9195
12/09/2025 0.9195 0.9219 0.9183 0.9214
12/10/2025 0.9214 0.9215 0.9156 0.9174
12/11/2025 0.9174 0.9189 0.9148 0.9156
12/14/2025 0.9153 0.9161 0.9139 0.9142
12/15/2025 0.9141 0.9153 0.9111 0.9123
12/16/2025 0.9124 0.9131 0.91 0.9102
12/17/2025 0.9101 0.9129 0.9087 0.9108
12/18/2025 0.9108 0.9127 0.9102 0.9121
12/21/2025 0.9123 0.9153 0.9114 0.9152
12/22/2025 0.9152 0.9178 0.9145 0.917
12/23/2025 0.9171 0.9187 0.9162 0.9168
12/24/2025 0.9168 0.917 0.9167 0.9168
12/25/2025 0.9163 0.9184 0.916 0.9177
12/28/2025 0.9167 0.9194 0.9147 0.9165
12/29/2025 0.9165 0.9191 0.9157 0.9167
12/30/2025 0.9166 0.9175 0.9134 0.9158
12/31/2025 0.9157 0.9159 0.9154 0.9156