AUDCHF: Australian Dollar / Swiss Franc Historical Data

2018 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 0.7312

CLOSE 0.7309

Low

LOW 0.6876

High

HIGH 0.7729

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2018	0.7615	0.7638	0.7595	0.7611
01/02/2018	0.7612	0.7672	0.759	0.7659
01/03/2018	0.7659	0.7676	0.7634	0.7664
01/04/2018	0.7664	0.7681	0.7643	0.7679
01/07/2018	0.7662	0.7676	0.7643	0.7666
01/08/2018	0.7665	0.7698	0.7658	0.7692
01/09/2018	0.7692	0.7702	0.7652	0.7665
01/10/2018	0.7665	0.7729	0.7664	0.7701
01/11/2018	0.7701	0.7708	0.7632	0.7661
01/14/2018	0.7652	0.7689	0.7637	0.7674
01/15/2018	0.7674	0.7684	0.7628	0.7636
01/16/2018	0.7636	0.7705	0.7635	0.7697
01/17/2018	0.7697	0.7706	0.7659	0.767
01/18/2018	0.7669	0.7702	0.7654	0.77
01/21/2018	0.7686	0.7715	0.7678	0.7712
01/22/2018	0.7712	0.7715	0.7646	0.7663
01/23/2018	0.7663	0.768	0.7614	0.7638
01/24/2018	0.7638	0.7644	0.7508	0.7558
01/25/2018	0.7558	0.7596	0.7543	0.7575
01/28/2018	0.7574	0.7592	0.7556	0.7591
01/29/2018	0.7592	0.7596	0.7537	0.7552
01/30/2018	0.7553	0.7577	0.7492	0.75
01/31/2018	0.75	0.7511	0.7431	0.7451
02/01/2018	0.745	0.7459	0.7379	0.7382
02/04/2018	0.7377	0.7443	0.7356	0.7373
02/05/2018	0.7372	0.7404	0.7302	0.7395
02/06/2018	0.7395	0.7422	0.7351	0.7382
02/07/2018	0.7382	0.7399	0.7281	0.7281
02/08/2018	0.7282	0.7354	0.727	0.7333
02/11/2018	0.7343	0.7373	0.7327	0.7372
02/12/2018	0.7371	0.74	0.7316	0.735
02/13/2018	0.735	0.7374	0.7277	0.737
02/14/2018	0.737	0.7377	0.729	0.7318
02/15/2018	0.7318	0.7353	0.7316	0.7336
02/18/2018	0.7339	0.7364	0.7326	0.735
02/19/2018	0.7349	0.7399	0.7341	0.7376
02/20/2018	0.7376	0.7394	0.7326	0.7327
02/21/2018	0.7329	0.7346	0.7313	0.7319
02/22/2018	0.7318	0.734	0.7299	0.734
02/25/2018	0.7336	0.7368	0.7327	0.7366
02/26/2018	0.7367	0.7372	0.7313	0.7313
02/27/2018	0.7313	0.7376	0.7311	0.7336
02/28/2018	0.7335	0.7349	0.7294	0.7314
03/01/2018	0.7312	0.7321	0.7243	0.7274
03/04/2018	0.7269	0.7303	0.7245	0.7303
03/05/2018	0.7302	0.7359	0.7289	0.7356
03/06/2018	0.7357	0.7382	0.7291	0.7381
03/07/2018	0.738	0.7417	0.7364	0.7409
03/08/2018	0.7409	0.7467	0.74	0.7465
03/11/2018	0.7467	0.7482	0.7452	0.746
03/12/2018	0.746	0.7475	0.7405	0.742
03/13/2018	0.742	0.7484	0.7409	0.7443
03/14/2018	0.7445	0.7449	0.7408	0.742
03/15/2018	0.742	0.7424	0.7342	0.7343
03/18/2018	0.7353	0.7359	0.7311	0.734
03/19/2018	0.7338	0.7363	0.7317	0.7349
03/20/2018	0.7349	0.7389	0.7316	0.7375
03/21/2018	0.7376	0.738	0.7287	0.7303
03/22/2018	0.7303	0.7338	0.7274	0.7291
03/25/2018	0.7298	0.7341	0.7279	0.7324
03/26/2018	0.7327	0.7333	0.7267	0.7271
03/27/2018	0.727	0.734	0.7263	0.733
03/28/2018	0.733	0.7357	0.7311	0.7343
03/29/2018	0.7344	0.7352	0.7318	0.7333
04/01/2018	0.7332	0.7345	0.7302	0.7319
04/02/2018	0.7315	0.7378	0.7307	0.7368
04/03/2018	0.7369	0.7417	0.7325	0.7414
04/04/2018	0.7415	0.742	0.7373	0.7404
04/05/2018	0.7405	0.7415	0.7351	0.737
04/08/2018	0.7364	0.739	0.7337	0.7362
04/09/2018	0.736	0.7434	0.7355	0.7428
04/10/2018	0.7426	0.7442	0.7402	0.7427
04/11/2018	0.7433	0.7476	0.7424	0.7464
04/12/2018	0.7462	0.7515	0.7461	0.7473
04/15/2018	0.7474	0.7496	0.7449	0.747
04/16/2018	0.747	0.7516	0.7452	0.7506
04/17/2018	0.7504	0.7541	0.7501	0.7541
04/18/2018	0.754	0.7568	0.7502	0.7509
04/19/2018	0.7507	0.7512	0.7466	0.7479
04/22/2018	0.748	0.7495	0.7436	0.7439
04/23/2018	0.7439	0.7459	0.7419	0.7443
04/24/2018	0.7443	0.7451	0.7425	0.7438
04/25/2018	0.7438	0.7478	0.7436	0.7472
04/26/2018	0.7472	0.7491	0.746	0.7487
04/29/2018	0.7487	0.7491	0.7453	0.7463
04/30/2018	0.7463	0.7483	0.7446	0.7464
05/01/2018	0.7466	0.7498	0.7452	0.7488
05/02/2018	0.7464	0.7524	0.7464	0.7514
05/03/2018	0.7511	0.7545	0.7499	0.7539
05/06/2018	0.7545	0.7548	0.7516	0.7538
05/07/2018	0.7536	0.7543	0.7449	0.7467
05/08/2018	0.7466	0.7504	0.7439	0.7499
05/09/2018	0.7497	0.7557	0.7486	0.7555
05/10/2018	0.7555	0.7571	0.7537	0.7543
05/13/2018	0.7543	0.7557	0.7523	0.7531
05/14/2018	0.753	0.7539	0.7466	0.7483
05/15/2018	0.7481	0.7529	0.7458	0.7526
05/16/2018	0.7526	0.7547	0.7512	0.7523
05/17/2018	0.7525	0.7531	0.7477	0.7495
05/20/2018	0.7501	0.7565	0.7493	0.7562
05/21/2018	0.7561	0.7583	0.7517	0.7521
05/22/2018	0.7521	0.7536	0.7453	0.7528
05/23/2018	0.7528	0.7531	0.747	0.7513
05/24/2018	0.7512	0.7539	0.7468	0.7477
05/27/2018	0.7497	0.7521	0.7488	0.7499
05/28/2018	0.7497	0.7506	0.7396	0.744
05/29/2018	0.7441	0.7502	0.7409	0.7495
05/30/2018	0.7496	0.7498	0.7433	0.7461
05/31/2018	0.746	0.7488	0.7426	0.7478
06/03/2018	0.7479	0.7566	0.7475	0.7556
06/04/2018	0.7549	0.7565	0.7492	0.7499
06/05/2018	0.7493	0.7575	0.7493	0.7564
06/06/2018	0.7564	0.7567	0.7455	0.7473
06/07/2018	0.7474	0.7502	0.743	0.7484
06/10/2018	0.7476	0.7512	0.7474	0.7499
06/11/2018	0.7494	0.7525	0.7465	0.7473
06/12/2018	0.7473	0.7496	0.7446	0.7469
06/13/2018	0.7469	0.7494	0.7423	0.7456
06/14/2018	0.7454	0.7464	0.741	0.7424
06/17/2018	0.7421	0.7434	0.7376	0.7388
06/18/2018	0.7388	0.7393	0.7313	0.7342
06/19/2018	0.7343	0.7382	0.7331	0.7339
06/20/2018	0.734	0.7362	0.7312	0.7318
06/21/2018	0.7322	0.7366	0.7309	0.7353
06/24/2018	0.7354	0.7357	0.7298	0.7321
06/25/2018	0.7316	0.7334	0.7301	0.7322
06/26/2018	0.7328	0.7354	0.7292	0.7319
06/27/2018	0.732	0.7343	0.731	0.7334
06/28/2018	0.7334	0.7359	0.7319	0.7333
07/01/2018	0.7346	0.7346	0.7276	0.7292
07/02/2018	0.7293	0.735	0.7277	0.733
07/03/2018	0.7331	0.7356	0.7318	0.733
07/04/2018	0.7334	0.7347	0.7312	0.7341
07/05/2018	0.734	0.7373	0.7332	0.7348
07/08/2018	0.7361	0.741	0.735	0.7403
07/09/2018	0.7403	0.7422	0.7388	0.74
07/10/2018	0.7398	0.7398	0.7334	0.7337
07/11/2018	0.7336	0.7428	0.7327	0.7426
07/12/2018	0.7426	0.7441	0.7395	0.7437
07/15/2018	0.7432	0.7448	0.7392	0.7395
07/16/2018	0.7395	0.741	0.736	0.739
07/17/2018	0.7391	0.7399	0.7346	0.7391
07/18/2018	0.7391	0.7429	0.7334	0.735
07/19/2018	0.7351	0.738	0.7325	0.7366
07/22/2018	0.7364	0.7373	0.7321	0.7323
07/23/2018	0.7325	0.7381	0.7314	0.7372
07/24/2018	0.7377	0.7398	0.7343	0.7396
07/25/2018	0.7394	0.7398	0.7326	0.7334
07/26/2018	0.7334	0.7378	0.733	0.736
07/29/2018	0.7362	0.7367	0.7318	0.732
07/30/2018	0.7321	0.7368	0.7316	0.7353
07/31/2018	0.7356	0.7364	0.7332	0.7345
08/01/2018	0.735	0.7353	0.7314	0.7329
08/02/2018	0.7325	0.7362	0.7319	0.736
08/05/2018	0.735	0.7372	0.735	0.7365
08/06/2018	0.7365	0.7402	0.7355	0.7389
08/07/2018	0.7389	0.7398	0.7362	0.7382
08/08/2018	0.7378	0.7398	0.7322	0.7327
08/09/2018	0.7326	0.7334	0.7248	0.7268
08/12/2018	0.7234	0.7255	0.7213	0.7223
08/13/2018	0.722	0.7238	0.7183	0.7199
08/14/2018	0.72	0.7214	0.7176	0.7196
08/15/2018	0.7195	0.7252	0.7176	0.7239
08/16/2018	0.7238	0.7287	0.7229	0.7285
08/19/2018	0.7283	0.7284	0.7257	0.7277
08/20/2018	0.728	0.7284	0.7252	0.726
08/21/2018	0.7254	0.7264	0.7214	0.7225
08/22/2018	0.7224	0.7235	0.7143	0.7148
08/23/2018	0.714	0.7216	0.7139	0.7204
08/26/2018	0.7212	0.7216	0.7187	0.72
08/27/2018	0.7203	0.7207	0.7158	0.7163
08/28/2018	0.7162	0.7178	0.7073	0.7095
08/29/2018	0.7095	0.7102	0.703	0.7041
08/30/2018	0.7039	0.7049	0.6958	0.6969
09/02/2018	0.698	0.7005	0.6952	0.6992
09/03/2018	0.6992	0.7017	0.6971	0.6993
09/04/2018	0.6993	0.7026	0.697	0.699
09/05/2018	0.6989	0.6996	0.6946	0.6947
09/06/2018	0.6948	0.6956	0.6876	0.6889
09/09/2018	0.6883	0.6944	0.688	0.6939
09/10/2018	0.6939	0.6952	0.6902	0.6924
09/11/2018	0.6922	0.6972	0.6906	0.6963
09/12/2018	0.6962	0.6989	0.6939	0.6946
09/13/2018	0.6944	0.6962	0.6917	0.6922
09/16/2018	0.6925	0.6929	0.6902	0.6909
09/17/2018	0.691	0.6969	0.6878	0.6964
09/18/2018	0.6965	0.7038	0.6957	0.7025
09/19/2018	0.7025	0.7033	0.6981	0.6993
09/20/2018	0.6992	0.6998	0.6949	0.6992
09/23/2018	0.6969	0.7001	0.6962	0.6996
09/24/2018	0.6992	0.7014	0.6983	0.6997
09/25/2018	0.6997	0.704	0.6991	0.7012
09/26/2018	0.7012	0.7061	0.6991	0.7044
09/27/2018	0.7045	0.7096	0.7025	0.709
09/30/2018	0.7088	0.7116	0.7071	0.7107
10/01/2018	0.711	0.7123	0.7041	0.7073
10/02/2018	0.7073	0.708	0.7043	0.7049
10/03/2018	0.7049	0.7051	0.7005	0.7019
10/04/2018	0.7019	0.7035	0.6986	0.6995
10/07/2018	0.7003	0.703	0.6985	0.7024
10/08/2018	0.7026	0.7049	0.7013	0.7045
10/09/2018	0.7048	0.7067	0.6974	0.6985
10/10/2018	0.699	0.7067	0.697	0.705
10/11/2018	0.7048	0.708	0.7038	0.7055
10/14/2018	0.7045	0.7065	0.7031	0.7041
10/15/2018	0.7044	0.7076	0.703	0.7075
10/16/2018	0.7075	0.7098	0.7058	0.7076
10/17/2018	0.7076	0.7114	0.7063	0.7069
10/18/2018	0.7068	0.7121	0.7061	0.7091
10/21/2018	0.7086	0.7103	0.705	0.7055
10/22/2018	0.7054	0.706	0.7021	0.705
10/23/2018	0.7049	0.7084	0.704	0.7047
10/24/2018	0.7044	0.7099	0.7033	0.7077
10/25/2018	0.7077	0.7088	0.7023	0.707
10/28/2018	0.7082	0.7098	0.7059	0.707
10/29/2018	0.7068	0.7153	0.7067	0.7142
10/30/2018	0.7142	0.7145	0.7112	0.7133
10/31/2018	0.7134	0.7227	0.7131	0.7221
11/01/2018	0.7221	0.7262	0.72	0.7218
11/04/2018	0.7205	0.7248	0.7205	0.7243
11/05/2018	0.7243	0.727	0.7237	0.7246
11/06/2018	0.7247	0.7293	0.7239	0.729
11/07/2018	0.7291	0.732	0.728	0.7299
11/08/2018	0.7299	0.7315	0.7259	0.7268
11/11/2018	0.726	0.7282	0.7254	0.7256
11/12/2018	0.7257	0.7293	0.7237	0.7267
11/13/2018	0.7266	0.7296	0.7253	0.7276
11/14/2018	0.7278	0.7337	0.7269	0.7328
11/15/2018	0.7328	0.7342	0.7303	0.7333
11/18/2018	0.7314	0.7324	0.7233	0.7247
11/19/2018	0.7247	0.7252	0.7179	0.7186
11/20/2018	0.7185	0.7241	0.7165	0.7223
11/21/2018	0.7223	0.7227	0.7191	0.7211
11/22/2018	0.7211	0.7224	0.7194	0.7213
11/25/2018	0.7213	0.7251	0.7205	0.722
11/26/2018	0.7221	0.7257	0.7195	0.7218
11/27/2018	0.7218	0.7282	0.7212	0.7263
11/28/2018	0.7263	0.7313	0.7241	0.7289
11/29/2018	0.7289	0.7304	0.7268	0.7302
12/02/2018	0.7365	0.7377	0.7334	0.7341
12/03/2018	0.7339	0.7359	0.7314	0.732
12/04/2018	0.7322	0.7337	0.7245	0.7251
12/05/2018	0.7252	0.7257	0.715	0.7188
12/06/2018	0.7187	0.7194	0.7129	0.713
12/09/2018	0.7117	0.7149	0.7101	0.7112
12/10/2018	0.7111	0.7158	0.71	0.7151
12/11/2018	0.7151	0.7184	0.7148	0.7167
12/12/2018	0.7167	0.7196	0.7161	0.7181
12/13/2018	0.7181	0.7186	0.7125	0.7164
12/16/2018	0.7153	0.7167	0.7118	0.7124
12/17/2018	0.7125	0.7148	0.7116	0.7128
12/18/2018	0.7127	0.715	0.7047	0.7073
12/19/2018	0.7072	0.7089	0.7	0.7024
12/20/2018	0.7023	0.7054	0.6996	0.7006
12/23/2018	0.7005	0.7029	0.6949	0.6955
12/24/2018	0.6953	0.6982	0.6902	0.6907
12/25/2018	0.693	0.704	0.6907	0.7039
12/26/2018	0.704	0.7042	0.6917	0.6946
12/27/2018	0.6946	0.696	0.6901	0.6925
12/30/2018	0.6944	0.6969	0.692	0.6923
12/31/2018	0.6922	0.6941	0.6889	0.6927

Menu

Create your free account now!

AUDCHF: Australian Dollar / Swiss Franc Historical Data

2018 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

AUDCHF: Australian Dollar / Swiss Franc Historical Data

2018 Historical Chart

Average

Low

High