Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
AUDNZD logo
AUDNZD
AUDNZD
15:35:45
1.22171 NZ$
+0.00280 (%+0.23)
Previous Close: 1.21891·
Volatility: 0.47000
Day Low₺1.21732
Day High₺1.22304
Bid1.22159
Ask1.22185

Market Data

Spot Rate
B:1.22159
A:1.22185
Week over week (WoW)
+1.10%
Month over month (MoM)
+1.83%
Year to date (YTD)
+5.39%
Year over year (YoY)
+13.15%
Overview
Technicals
Comments
Archive

AUDNZD: Australian Dollar / New Zealand Dollar Historical Data

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1.1086
CLOSE 1.1088

Low

LOW 1.0652

High

HIGH 1.1637
DATEOPENHIGHLOWCLOSE
01/01/20251.10671.10911.10431.109
01/02/20251.10911.11011.10741.1085
01/05/20251.10791.10891.10621.1068
01/06/20251.10681.10741.10441.1059
01/07/20251.10591.10861.1041.1084
01/08/20251.10841.10871.10631.1068
01/09/20251.10671.1091.10581.1061
01/12/20251.1061.10851.10461.107
01/13/20251.10691.10711.10211.1053
01/14/20251.10531.10941.10381.1086
01/15/20251.10861.11031.1061.1077
01/16/20251.10771.11021.10661.109
01/19/20251.111.111.10521.1055
01/20/20251.10551.1071.10391.1056
01/21/20251.10561.10861.10451.1074
01/22/20251.10741.10821.10631.1075
01/23/20251.10751.1081.1051.1052
01/26/20251.10511.10711.10441.1054
01/27/20251.10541.10651.10281.1033
01/28/20251.10331.10411.10071.1017
01/29/20251.10171.10341.10051.1027
01/30/20251.10271.10371.10081.1015
02/02/20251.10161.10591.10141.1055
02/03/20251.10551.1081.10431.1078
02/04/20251.10771.10791.10391.1052
02/05/20251.10521.10781.10421.1073
02/06/20251.10731.10921.10541.1083
02/09/20251.10761.11291.1051.1127
02/10/20251.11271.11371.11151.1131
02/11/20251.11311.11431.11211.1131
02/12/20251.11311.11391.11151.1133
02/13/20251.11331.11411.10781.1084
02/16/20251.10921.11071.10751.1084
02/17/20251.10841.11451.10741.1138
02/18/20251.11381.11751.11041.1131
02/19/20251.11311.11361.10971.1108
02/20/20251.11081.11111.10711.1072
02/23/20251.10811.10911.10641.1072
02/24/20251.10731.10921.10661.1084
02/25/20251.10851.10891.10631.1065
02/26/20251.10651.10871.10641.1071
02/27/20251.10711.111.10621.109
03/02/20251.10931.11071.1071.1078
03/03/20251.10781.10921.10441.1064
03/04/20251.10641.10811.10471.1064
03/05/20251.10651.10691.10331.1041
03/06/20251.10411.10541.10131.1046
03/09/20251.10441.1051.10061.1018
03/10/20251.10181.10381.10041.1019
03/11/20251.10191.10331.10091.1031
03/12/20251.1031.10461.10121.1031
03/13/20251.1031.10341.09971.1002
03/16/20251.10031.10121.09591.0969
03/17/20251.09691.09921.0931.0931
03/18/20251.09311.09491.09281.0933
03/19/20251.09321.09631.09141.095
03/20/20251.09491.09531.09131.094
03/23/20251.09381.09891.09221.0974
03/24/20251.09741.10041.09631.0995
03/25/20251.09951.10031.09741.0995
03/26/20251.09831.11.09711.0985
03/27/20251.09821.10141.09741.1
03/30/20251.09941.10251.09881.1001
03/31/20251.11.10321.09891.1014
04/01/20251.10061.10191.09461.0965
04/02/20251.09691.0981.09071.0922
04/03/20251.09231.09371.07741.0794
04/06/20251.07761.08691.07081.0808
04/07/20251.08091.0841.07421.0766
04/08/20251.07691.09081.07291.09
04/09/20251.08981.09131.08111.0845
04/10/20251.08421.08681.06951.0797
04/13/20251.08151.08331.07421.0763
04/14/20251.07681.07781.07271.0756
04/15/20251.07561.07921.07211.0737
04/16/20251.07381.07611.06841.0701
04/17/20251.06971.0761.06821.0735
04/20/20251.07331.07441.06781.0711
04/21/20251.07071.07181.06521.0689
04/22/20251.06931.07271.06691.0708
04/23/20251.0711.07151.0671.0687
04/24/20251.0691.07351.06781.0729
04/27/20251.07281.07691.07171.0758
04/28/20251.07531.07841.07441.0762
04/29/20251.07641.08111.07421.0789
04/30/20251.07861.08111.07671.0809
05/01/20251.08051.08471.07911.0846
05/04/20251.08381.08541.08141.084
05/05/20251.08331.08491.07811.0818
05/06/20251.08171.08321.0791.0821
05/07/20251.08211.08441.08021.0837
05/08/20251.08331.08711.08261.085
05/11/20251.08451.08991.08331.0884
05/12/20251.08841.09061.08691.0898
05/13/20251.08961.09121.08681.0897
05/14/20251.0891.09221.08761.09
05/15/20251.09011.09141.08641.0891
05/18/20251.08921.09081.08711.0888
05/19/20251.0891.08991.08281.0841
05/20/20251.08421.08671.08291.0842
05/21/20251.08461.08831.08181.0867
05/22/20251.08671.08841.08191.0851
05/25/20251.08441.08571.08031.0811
05/26/20251.08121.08381.08041.0832
05/27/20251.08331.08511.07671.077
05/28/20251.07681.08251.07621.0794
05/29/20251.07951.08051.07611.0786
06/01/20251.07821.07931.07511.0766
06/02/20251.07721.07811.07271.0778
06/03/20251.07771.07861.07531.0777
06/04/20251.07771.07851.07511.078
06/05/20251.07811.07971.07521.0783
06/08/20251.07841.08031.07681.0778
06/09/20251.07791.07971.07611.0777
06/10/20251.07771.08051.07691.0784
06/11/20251.07831.07911.07581.077
06/12/20251.07681.07921.07461.0783
06/15/20251.07881.07951.0761.0765
06/16/20251.07651.0781.07551.0768
06/17/20251.07681.07981.07531.0797
06/18/20251.07951.08361.07831.0814
06/19/20251.08151.08331.081.0813
06/22/20251.08091.08421.07961.0808
06/23/20251.08111.08251.07871.0804
06/24/20251.081.08081.0771.0788
06/25/20251.07841.08091.0771.0807
06/26/20251.08121.08151.07731.0782
06/29/20251.07921.08031.07621.0794
06/30/20251.07931.08011.07661.0794
07/01/20251.07931.08211.07761.0813
07/02/20251.08161.08461.08021.0824
07/03/20251.08211.08371.0811.0821
07/06/20251.08251.08451.0811.0829
07/07/20251.08291.08911.08191.0887
07/08/20251.0891.09051.08681.0894
07/09/20251.08941.09251.08781.0918
07/10/20251.09171.09541.08921.0947
07/13/20251.09441.09731.09271.096
07/14/20251.0961.09681.09451.0957
07/15/20251.09541.0991.09421.0977
07/16/20251.09771.09831.09221.0939
07/17/20251.09341.09431.0911.0918
07/20/20251.09121.0951.09061.0933
07/21/20251.09331.09581.09131.0923
07/22/20251.09221.09341.09041.0921
07/23/20251.09151.09391.09111.0931
07/24/20251.09321.09441.0911.0913
07/27/20251.09231.09311.09081.0923
07/28/20251.09241.09391.0911.0931
07/29/20251.0931.09441.09071.0913
07/30/20251.09131.09241.09041.0911
07/31/20251.09091.09651.09041.0934
08/03/20251.09331.09671.09311.0948
08/04/20251.09441.09781.09371.0965
08/05/20251.09641.09811.09491.0967
08/06/20251.09671.0971.09341.0943
08/07/20251.09431.09661.09291.0955
08/10/20251.09511.09781.09451.0968
08/11/20251.09681.09831.09531.0964
08/12/20251.09651.09691.09411.0954
08/13/20251.09551.09821.09451.0976
08/14/20251.09751.09951.09681.099
08/17/20251.09891.09911.09591.0961
08/18/20251.09621.09761.09391.0951
08/19/20251.09521.10691.09391.1049
08/20/20251.10491.10551.10251.1034
08/21/20251.10341.10691.10281.1063
08/24/20251.10621.10841.10521.1083
08/25/20251.10821.11061.10651.1081
08/26/20251.10811.11151.10741.1105
08/27/20251.11051.11241.10951.1102
08/28/20251.10991.11051.10851.109
08/31/20251.11011.11121.10721.1102
09/01/20251.11031.11221.10951.1115
09/02/20251.11161.11521.11111.113
09/03/20251.11311.11571.11171.1148
09/04/20251.11491.11521.11151.1122
09/07/20251.11191.11331.1091.1097
09/08/20251.10981.11161.10931.111
09/09/20251.11111.11361.11021.1136
09/10/20251.11341.11561.11221.1144
09/11/20251.11451.1171.11441.1162
09/14/20251.11581.11791.11521.1173
09/15/20251.11721.11911.11541.1163
09/16/20251.11641.11781.11541.1156
09/17/20251.11571.12791.11391.1241
09/18/20251.12411.12611.1231.1255
09/21/20251.12521.12671.12391.1247
09/22/20251.12461.1281.1241.1264
09/23/20251.12641.1341.12561.1325
09/24/20251.13241.13471.13151.134
09/25/20251.13411.1351.13211.1339
09/28/20251.13381.13851.1331.1385
09/29/20251.13841.14181.13591.1414
09/30/20251.14141.14141.13561.137
10/01/20251.13691.13771.13291.1339
10/02/20251.1341.13441.13181.132
10/05/20251.13211.13461.13161.1329
10/06/20251.13281.13561.13231.1349
10/07/20251.13521.14461.13421.1382
10/08/20251.1381.14291.13671.1411
10/09/20251.1411.14191.13171.1321
10/12/20251.13311.13831.13231.1377
10/13/20251.13771.13951.13231.1348
10/14/20251.13491.13931.13341.1379
10/15/20251.13781.13931.12871.1328
10/16/20251.1331.13441.12781.1342
10/19/20251.13351.1361.1321.1337
10/20/20251.13391.13561.12961.1301
10/21/20251.13011.13151.12871.1307
10/22/20251.13071.13341.13021.1324
10/23/20251.13221.13321.12951.133
10/26/20251.13271.13821.13271.1365
10/27/20251.13641.13961.13441.1391
10/28/20251.13911.14331.13771.1408
10/29/20251.14081.14191.13861.1415
10/30/20251.14161.14421.14081.1431
11/02/20251.14341.14611.14341.1456
11/03/20251.14551.14891.14471.1482
11/04/20251.14821.15141.14671.1488
11/05/20251.14881.15131.14811.1498
11/06/20251.14981.15671.14911.1538
11/09/20251.1541.1591.15351.1579
11/10/20251.1581.15851.15271.1544
11/11/20251.15441.1571.15311.1547
11/12/20251.15471.16371.15341.1546
11/13/20251.15461.15631.1461.1512
11/16/20251.15091.15231.14741.1478
11/17/20251.14781.15031.14541.15
11/18/20251.151.15581.14911.1556
11/19/20251.15561.15731.15141.1528
11/20/20251.15281.15451.14951.1506
11/23/20251.15111.15361.14931.1522
11/24/20251.15221.15331.14961.1511
11/25/20251.1511.15281.14071.1448
11/26/20251.14481.14481.13991.1415
11/27/20251.14161.14361.14041.1415
11/30/20251.14171.14311.14071.1423
12/01/20251.14231.14591.14181.1447
12/02/20251.14471.14691.14221.1433
12/03/20251.14331.14711.14271.1468
12/04/20251.14681.151.14551.1497
12/07/20251.1491.14991.14661.1468
12/08/20251.14671.14941.14371.1485
12/09/20251.14851.15171.14751.1484
12/10/20251.14841.14861.14411.147
12/11/20251.1471.14791.14581.1464
12/14/20251.14561.1521.14471.1477
12/15/20251.14771.15011.14511.146
12/16/20251.1461.14771.14291.1435
12/17/20251.14341.1471.14221.1453
12/18/20251.14531.15091.14471.148
12/21/20251.14951.15111.14711.1488
12/22/20251.14881.15021.1461.1475
12/23/20251.14751.15041.14651.1492
12/24/20251.14921.14921.14881.1491
12/25/20251.14841.15221.14741.1512
12/28/20251.15081.15491.14981.153
12/29/20251.1531.15631.15161.1562
12/30/20251.15621.16061.15561.1593
12/31/20251.15931.15991.15921.1597