AUDCHF: Australian Dollar / Swiss Franc Historical Data

2023 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 0.597

CLOSE 0.5969

Low

LOW 0.5606

High

HIGH 0.657

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2023	0.6292	0.6316	0.6273	0.6292
01/02/2023	0.6292	0.6328	0.6261	0.6298
01/03/2023	0.6298	0.6385	0.6288	0.6358
01/04/2023	0.6359	0.6367	0.631	0.6323
01/05/2023	0.6323	0.6387	0.6316	0.6386
01/08/2023	0.6385	0.6423	0.6362	0.6367
01/09/2023	0.6367	0.6379	0.6335	0.6361
01/10/2023	0.6361	0.6439	0.6352	0.6433
01/11/2023	0.6431	0.6483	0.6422	0.6468
01/12/2023	0.6466	0.6498	0.6437	0.6461
01/15/2023	0.6465	0.6477	0.6434	0.6437
01/16/2023	0.6437	0.6463	0.6383	0.6443
01/17/2023	0.6441	0.6473	0.6354	0.6361
01/18/2023	0.6359	0.6364	0.63	0.6329
01/19/2023	0.6329	0.6421	0.6325	0.6414
01/22/2023	0.641	0.6495	0.64	0.648
01/23/2023	0.648	0.652	0.6454	0.6498
01/24/2023	0.6498	0.657	0.6483	0.6521
01/25/2023	0.6521	0.6549	0.6508	0.6548
01/26/2023	0.6547	0.6567	0.6522	0.6547
01/29/2023	0.6535	0.6559	0.6502	0.6531
01/30/2023	0.6531	0.6536	0.6453	0.6461
01/31/2023	0.6462	0.6492	0.6451	0.6481
02/01/2023	0.648	0.65	0.6449	0.647
02/02/2023	0.6471	0.6472	0.6407	0.6412
02/05/2023	0.6402	0.6429	0.6357	0.6389
02/06/2023	0.6389	0.6439	0.6374	0.6407
02/07/2023	0.6408	0.6428	0.6367	0.6375
02/08/2023	0.6375	0.6427	0.6367	0.6396
02/09/2023	0.6396	0.6417	0.6378	0.6392
02/12/2023	0.6383	0.6414	0.6375	0.6404
02/13/2023	0.6404	0.6444	0.6378	0.6442
02/14/2023	0.6443	0.6443	0.6348	0.638
02/15/2023	0.638	0.6395	0.634	0.6367
02/16/2023	0.6367	0.6372	0.6343	0.6361
02/19/2023	0.6358	0.6394	0.6334	0.6381
02/20/2023	0.6382	0.6387	0.6346	0.6358
02/21/2023	0.6358	0.6367	0.6315	0.6338
02/22/2023	0.6339	0.6373	0.6322	0.6359
02/23/2023	0.6359	0.637	0.6307	0.6328
02/26/2023	0.6324	0.6337	0.6288	0.6307
02/27/2023	0.6307	0.6337	0.6286	0.6334
02/28/2023	0.6335	0.636	0.6306	0.6348
03/01/2023	0.6348	0.6357	0.632	0.6341
03/02/2023	0.634	0.6354	0.6324	0.6337
03/05/2023	0.6328	0.6333	0.6262	0.6269
03/06/2023	0.6269	0.6277	0.6193	0.6209
03/07/2023	0.6209	0.623	0.6185	0.6206
03/08/2023	0.6206	0.6221	0.6145	0.6151
03/09/2023	0.6152	0.6157	0.6054	0.6059
03/12/2023	0.6077	0.6118	0.6027	0.6078
03/13/2023	0.6075	0.6119	0.6047	0.6109
03/14/2023	0.6108	0.6182	0.6089	0.6178
03/15/2023	0.6177	0.6205	0.6144	0.6183
03/16/2023	0.6182	0.623	0.6176	0.6199
03/19/2023	0.6211	0.6244	0.6171	0.6242
03/20/2023	0.6237	0.6249	0.6125	0.6148
03/21/2023	0.6145	0.619	0.6124	0.6132
03/22/2023	0.6128	0.6178	0.6107	0.6125
03/23/2023	0.6124	0.6142	0.6085	0.6108
03/26/2023	0.6111	0.612	0.6076	0.6088
03/27/2023	0.6092	0.6174	0.6082	0.6169
03/28/2023	0.6169	0.6175	0.6112	0.6138
03/29/2023	0.6135	0.6159	0.6107	0.6126
03/30/2023	0.613	0.6149	0.6095	0.6118
04/02/2023	0.6116	0.6199	0.61	0.6192
04/03/2023	0.6191	0.6201	0.6098	0.6116
04/04/2023	0.6115	0.614	0.6043	0.6094
04/05/2023	0.6092	0.6097	0.6023	0.6035
04/06/2023	0.6034	0.6053	0.6012	0.6041
04/09/2023	0.6032	0.6051	0.6005	0.604
04/10/2023	0.6039	0.6061	0.6003	0.6009
04/11/2023	0.6006	0.6038	0.5981	0.5998
04/12/2023	0.5994	0.6036	0.5981	0.6031
04/13/2023	0.603	0.6043	0.5988	0.5995
04/16/2023	0.5998	0.6026	0.5979	0.6022
04/17/2023	0.6021	0.6049	0.6001	0.6027
04/18/2023	0.6026	0.6042	0.6014	0.6024
04/19/2023	0.6025	0.6047	0.6002	0.6013
04/20/2023	0.6012	0.6024	0.5963	0.5966
04/23/2023	0.5972	0.5978	0.5933	0.5943
04/24/2023	0.5942	0.5948	0.5896	0.5909
04/25/2023	0.5907	0.5921	0.585	0.5885
04/26/2023	0.5883	0.5936	0.5873	0.5929
04/27/2023	0.5927	0.5933	0.5873	0.5914
04/30/2023	0.5914	0.5958	0.589	0.5937
05/01/2023	0.5935	0.602	0.592	0.595
05/02/2023	0.5949	0.5955	0.5896	0.5896
05/03/2023	0.5895	0.5938	0.5863	0.5929
05/04/2023	0.5928	0.6024	0.5917	0.6009
05/07/2023	0.601	0.6049	0.5997	0.6031
05/08/2023	0.6029	0.604	0.6012	0.6019
05/09/2023	0.602	0.6051	0.6003	0.603
05/10/2023	0.6029	0.6041	0.598	0.5992
05/11/2023	0.5992	0.5997	0.5955	0.5965
05/14/2023	0.5961	0.6002	0.5949	0.5998
05/15/2023	0.5998	0.6006	0.5958	0.5966
05/16/2023	0.5964	0.6008	0.5948	0.5981
05/17/2023	0.5978	0.5995	0.5956	0.5991
05/18/2023	0.5987	0.6013	0.5971	0.5981
05/21/2023	0.5972	0.5985	0.5939	0.5971
05/22/2023	0.5972	0.5986	0.5951	0.5956
05/23/2023	0.5954	0.5963	0.5909	0.592
05/24/2023	0.5916	0.5926	0.5884	0.589
05/25/2023	0.5888	0.5907	0.5877	0.5894
05/28/2023	0.5902	0.5926	0.5895	0.5912
05/29/2023	0.5911	0.5925	0.5884	0.5901
05/30/2023	0.5901	0.5924	0.5886	0.592
05/31/2023	0.5914	0.5971	0.5904	0.595
06/01/2023	0.5945	0.6017	0.5942	0.6
06/04/2023	0.6002	0.6023	0.5986	0.5996
06/05/2023	0.5998	0.6061	0.5984	0.6054
06/06/2023	0.6055	0.6076	0.6039	0.6054
06/07/2023	0.6052	0.6083	0.6029	0.6036
06/08/2023	0.6035	0.6091	0.6019	0.6083
06/11/2023	0.6082	0.6144	0.6069	0.6133
06/12/2023	0.6133	0.6159	0.6113	0.6125
06/13/2023	0.6123	0.614	0.6095	0.6123
06/14/2023	0.6126	0.6169	0.6103	0.6136
06/15/2023	0.6138	0.6149	0.6118	0.6142
06/18/2023	0.6147	0.6156	0.611	0.6136
06/19/2023	0.6135	0.6142	0.6072	0.6089
06/20/2023	0.6089	0.6108	0.6053	0.6069
06/21/2023	0.6068	0.6078	0.6031	0.6044
06/22/2023	0.6043	0.6058	0.5976	0.5982
06/25/2023	0.5986	0.5995	0.595	0.5974
06/26/2023	0.5969	0.6015	0.5958	0.5975
06/27/2023	0.5973	0.5977	0.5915	0.5919
06/28/2023	0.5917	0.596	0.5913	0.5949
06/29/2023	0.5948	0.5974	0.5936	0.596
07/02/2023	0.5961	0.5994	0.5941	0.5976
07/03/2023	0.5978	0.6007	0.5956	0.6002
07/04/2023	0.5998	0.6006	0.5976	0.5981
07/05/2023	0.598	0.5999	0.5927	0.593
07/06/2023	0.5923	0.5955	0.592	0.5942
07/09/2023	0.5947	0.5954	0.5897	0.5908
07/10/2023	0.5907	0.5922	0.586	0.5878
07/11/2023	0.5876	0.5917	0.586	0.5886
07/12/2023	0.5886	0.5929	0.5872	0.5915
07/13/2023	0.5914	0.5934	0.5887	0.5888
07/16/2023	0.5893	0.5898	0.5841	0.5864
07/17/2023	0.5865	0.5873	0.5825	0.5838
07/18/2023	0.5839	0.5848	0.5797	0.5811
07/19/2023	0.5812	0.5887	0.5803	0.5874
07/20/2023	0.5874	0.588	0.5817	0.582
07/23/2023	0.5828	0.5862	0.5815	0.586
07/24/2023	0.5859	0.5888	0.5846	0.5866
07/25/2023	0.5862	0.5872	0.5805	0.5816
07/26/2023	0.5817	0.5858	0.5807	0.5829
07/27/2023	0.5822	0.5833	0.5771	0.5781
07/30/2023	0.5768	0.5859	0.5758	0.5854
07/31/2023	0.5854	0.5865	0.578	0.5787
08/01/2023	0.5786	0.5792	0.573	0.5735
08/02/2023	0.5733	0.5748	0.5705	0.5724
08/03/2023	0.5724	0.5759	0.5712	0.5728
08/06/2023	0.5729	0.5769	0.5709	0.5738
08/07/2023	0.5735	0.5741	0.5691	0.5729
08/08/2023	0.5728	0.5741	0.5711	0.5726
08/09/2023	0.5724	0.5754	0.5708	0.5712
08/10/2023	0.5707	0.5728	0.5684	0.5689
08/13/2023	0.5683	0.5708	0.5664	0.5696
08/14/2023	0.5696	0.5721	0.5661	0.5668
08/15/2023	0.5665	0.569	0.5645	0.5651
08/16/2023	0.5656	0.5661	0.5606	0.5624
08/17/2023	0.5623	0.5656	0.5611	0.5646
08/20/2023	0.5643	0.5659	0.5618	0.5633
08/21/2023	0.5633	0.5669	0.5621	0.5653
08/22/2023	0.5653	0.569	0.5643	0.5689
08/23/2023	0.5688	0.5693	0.5665	0.5674
08/24/2023	0.5674	0.5693	0.5656	0.5656
08/27/2023	0.5658	0.569	0.5653	0.5681
08/28/2023	0.5676	0.5707	0.5664	0.5691
08/29/2023	0.569	0.5711	0.5668	0.5687
08/30/2023	0.5686	0.5728	0.5679	0.5726
08/31/2023	0.5725	0.5739	0.5694	0.5708
09/03/2023	0.5708	0.5729	0.5699	0.5714
09/04/2023	0.5711	0.5718	0.5648	0.5674
09/05/2023	0.5673	0.5706	0.5656	0.5688
09/06/2023	0.5686	0.571	0.567	0.5691
09/07/2023	0.5692	0.5709	0.5679	0.5695
09/10/2023	0.5695	0.5747	0.5684	0.5731
09/11/2023	0.5729	0.5738	0.5719	0.5727
09/12/2023	0.5726	0.574	0.5704	0.5737
09/13/2023	0.5735	0.5778	0.5728	0.5768
09/14/2023	0.5767	0.5795	0.5755	0.5769
09/17/2023	0.5775	0.5783	0.5748	0.5774
09/18/2023	0.5773	0.5807	0.5765	0.5793
09/19/2023	0.5795	0.5822	0.5787	0.5794
09/20/2023	0.5794	0.5814	0.5759	0.5802
09/21/2023	0.5802	0.5855	0.579	0.5842
09/24/2023	0.584	0.5867	0.5822	0.5857
09/25/2023	0.5857	0.5867	0.5838	0.5858
09/26/2023	0.5857	0.587	0.5836	0.5852
09/27/2023	0.5851	0.5889	0.5839	0.5879
09/28/2023	0.5879	0.5924	0.587	0.5884
10/01/2023	0.5884	0.59	0.5832	0.5842
10/02/2023	0.5842	0.5846	0.5789	0.5804
10/03/2023	0.5802	0.583	0.5791	0.5801
10/04/2023	0.5799	0.5826	0.5792	0.5812
10/05/2023	0.5811	0.5825	0.5788	0.5808
10/08/2023	0.5792	0.5813	0.5772	0.5811
10/09/2023	0.581	0.5821	0.5788	0.5816
10/10/2023	0.5814	0.5826	0.5773	0.5785
10/11/2023	0.5784	0.5788	0.5728	0.5736
10/12/2023	0.5735	0.5745	0.5662	0.5678
10/15/2023	0.5682	0.5718	0.5675	0.5708
10/16/2023	0.5708	0.5741	0.5695	0.5729
10/17/2023	0.573	0.5744	0.5683	0.5696
10/18/2023	0.5694	0.5699	0.5637	0.5642
10/19/2023	0.5641	0.5649	0.5613	0.563
10/22/2023	0.5631	0.5656	0.5611	0.5645
10/23/2023	0.5645	0.5689	0.564	0.5675
10/24/2023	0.5677	0.5713	0.5651	0.5657
10/25/2023	0.5656	0.5691	0.5628	0.5682
10/26/2023	0.5678	0.5738	0.5673	0.5716
10/29/2023	0.5713	0.5766	0.5702	0.5749
10/30/2023	0.5747	0.5771	0.572	0.5769
10/31/2023	0.5769	0.5811	0.5739	0.5803
11/01/2023	0.5802	0.5829	0.5792	0.5829
11/02/2023	0.5829	0.5858	0.5814	0.5854
11/05/2023	0.585	0.586	0.5825	0.5832
11/06/2023	0.5833	0.5847	0.5769	0.5793
11/07/2023	0.5793	0.581	0.5753	0.5757
11/08/2023	0.5757	0.5784	0.5748	0.5753
11/09/2023	0.5753	0.5754	0.5722	0.5739
11/12/2023	0.5737	0.5769	0.572	0.5752
11/13/2023	0.5752	0.5786	0.573	0.5782
11/14/2023	0.5781	0.5798	0.5765	0.578
11/15/2023	0.578	0.5789	0.5733	0.5748
11/16/2023	0.5749	0.5775	0.5735	0.577
11/19/2023	0.5771	0.5806	0.5754	0.5806
11/20/2023	0.5806	0.5818	0.5784	0.5793
11/21/2023	0.5794	0.5806	0.5771	0.578
11/22/2023	0.578	0.5805	0.5774	0.5799
11/23/2023	0.5799	0.5815	0.5788	0.5809
11/26/2023	0.5806	0.5821	0.5791	0.5816
11/27/2023	0.5816	0.5841	0.5809	0.5835
11/28/2023	0.5835	0.5849	0.5776	0.578
11/29/2023	0.5779	0.5803	0.5758	0.5785
11/30/2023	0.5785	0.5809	0.5764	0.5801
12/03/2023	0.5797	0.5814	0.5768	0.5778
12/04/2023	0.5778	0.5779	0.5724	0.5734
12/05/2023	0.5735	0.577	0.5721	0.5733
12/06/2023	0.5733	0.5783	0.5711	0.5781
12/07/2023	0.5781	0.5799	0.5768	0.5787
12/10/2023	0.5783	0.5793	0.5753	0.5767
12/11/2023	0.5767	0.5789	0.5736	0.5741
12/12/2023	0.5742	0.5814	0.5731	0.5814
12/13/2023	0.5813	0.5864	0.5788	0.5809
12/14/2023	0.5808	0.5842	0.5793	0.5835
12/17/2023	0.5828	0.5849	0.5801	0.5814
12/18/2023	0.5814	0.5839	0.581	0.582
12/19/2023	0.5819	0.5851	0.5807	0.5809
12/20/2023	0.5809	0.5829	0.5796	0.5824
12/21/2023	0.5824	0.5829	0.5801	0.5817
12/24/2023	0.5818	0.59	0.574	0.5818
12/25/2023	0.5817	0.584	0.5799	0.5825
12/26/2023	0.5824	0.584	0.5759	0.5768
12/27/2023	0.5769	0.578	0.5695	0.5764
12/28/2023	0.5766	0.5774	0.5682	0.5732
12/31/2023	0.5732	0.5741	0.5712	0.5729

Menu

Create your free account now!

AUDCHF: Australian Dollar / Swiss Franc Historical Data

2023 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

AUDCHF: Australian Dollar / Swiss Franc Historical Data

2023 Historical Chart

Average

Low

High