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
AUDUSD logo
AUDUSD
AUDUSD
10:21:49
0.7014 $
-0.0001 (%-0.01)
Previous Close: 0.7014·
Volatility: 0.47
Day Low₺0.6989
Day High₺0.7088
Bid0.7013
Ask0.7015

Market Data

Spot Rate
B:0.7013
A:0.7015
Week over week (WoW)
-0.47%
Month over month (MoM)
-2.39%
Year to date (YTD)
+5.11%
Year over year (YoY)
+7.76%
Overview
Technicals
Comments
Archive

AUDUSD: Australian Dollar / US Dollar Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 0.7029
CLOSE 0.7034

Low

LOW 0.6663

High

HIGH 0.7277
DATEOPENHIGHLOWCLOSE
01/01/20260.66720.67070.66680.6694
01/04/20260.66940.67190.66630.6715
01/05/20260.67150.67410.67030.6738
01/06/20260.67380.67660.67170.6721
01/07/20260.67210.67250.66810.6697
01/08/20260.66970.67040.66630.6689
01/11/20260.66880.67220.66780.6713
01/12/20260.67130.67260.66720.6682
01/13/20260.66820.67020.66730.6684
01/14/20260.66840.67090.66670.6696
01/15/20260.66970.67090.66710.6684
01/18/20260.66830.67170.66680.6714
01/19/20260.67140.67470.67060.6735
01/20/20260.67340.67770.67270.6761
01/21/20260.67610.68440.67530.6837
01/22/20260.68380.68950.68340.6894
01/25/20260.69090.6940.69060.6918
01/26/20260.69180.70150.69010.7006
01/27/20260.70060.70310.69770.7027
01/28/20260.70280.70940.69690.7045
01/29/20260.70450.70550.6940.6963
02/01/20260.69630.6970.69080.695
02/02/20260.6950.7050.69450.7021
02/03/20260.70210.70430.69710.6996
02/04/20260.69960.70070.6940.6944
02/05/20260.69430.70240.68970.7018
02/08/20260.70180.70980.70090.7093
02/09/20260.70930.70940.70640.7073
02/10/20260.70730.71430.70670.7124
02/11/20260.71230.71470.70750.7087
02/12/20260.70870.70970.70430.7074
02/15/20260.70730.70960.70570.7075
02/16/20260.70750.7090.70280.7082
02/17/20260.70820.70870.70350.7041
02/18/20260.70420.7080.70240.7055
02/19/20260.70550.70940.70150.7083
02/22/20260.70830.71120.70480.7056
02/23/20260.70560.70730.70260.706
02/24/20260.7060.71240.70560.7119
02/25/20260.7120.71360.70670.7111
02/26/20260.71110.71320.70860.7117
03/01/20260.70760.71160.70350.7086
03/02/20260.70860.71220.69440.7043
03/03/20260.70430.70830.69840.7078
03/04/20260.70770.70890.69730.7011
03/05/20260.7010.70470.69760.7022
03/08/20260.70030.70780.69560.7075
03/09/20260.70730.71680.70530.7119
03/10/20260.71190.71870.71120.7151
03/11/20260.71530.7160.70720.7076
03/12/20260.70770.70920.69790.698
03/15/20260.69870.70820.69850.7071
03/16/20260.70710.71180.70490.7105
03/17/20260.71040.71230.70180.7023
03/18/20260.70230.71080.69990.7087
03/19/20260.70860.70970.70050.7023
03/22/20260.7010.70620.6910.701
03/23/20260.7010.70240.69380.6996
03/24/20260.69960.70030.69420.6947
03/25/20260.69480.69560.68750.6886
03/26/20260.68880.69120.68640.6875
03/29/20260.6870.68740.68330.6852
03/30/20260.68520.69030.68340.69
03/31/20260.690.69620.68940.6928
04/01/20260.69270.6940.68590.691
04/02/20260.68990.69160.68850.6893
04/05/20260.6890.69370.68760.6917
04/06/20260.69160.69780.68980.6974
04/07/20260.69690.70840.69670.7043
04/08/20260.70410.70940.70220.7083
04/09/20260.7080.70930.70530.7067
04/12/20260.7030.710.6990.7095
04/13/20260.70930.71470.70770.7126
04/14/20260.71150.71770.71140.717
04/15/20260.71680.71970.71520.7162
04/16/20260.71580.72210.71540.717
04/19/20260.71470.7180.71160.7178
04/20/20260.71750.71850.7130.7153
04/21/20260.71510.71760.71460.716
04/22/20260.71590.71660.71110.7128
04/23/20260.71270.71550.71140.715
04/26/20260.7140.71990.71310.7186
04/27/20260.71850.71940.7150.7181
04/28/20260.71790.71890.71010.7115
04/29/20260.71140.72030.7110.7201
04/30/20260.720.72270.71830.7202
05/03/20260.72080.7220.71530.7166
05/04/20260.71680.71970.71350.7183
05/05/20260.71840.72770.71780.7237
05/06/20260.72360.72640.72050.7207
05/07/20260.72140.72490.720.7246
05/10/20260.72340.72590.72180.7249
05/11/20260.72480.72520.72080.724
05/12/20260.72410.72710.7230.7257
05/13/20260.72590.72640.72150.722
05/14/20260.72210.72230.71390.715
05/17/20260.71510.71840.71180.7168
05/18/20260.71660.71760.70790.7107
05/19/20260.71080.71740.70860.7152
05/20/20260.71520.71680.70990.7149
05/21/20260.71490.71550.71160.7129
05/24/20260.71420.71810.71420.7174
05/25/20260.71720.71760.71550.7167
05/26/20260.71680.71790.71230.7141
05/27/20260.7140.71690.70970.7162
05/28/20260.71630.720.71490.7185
05/31/20260.71780.7190.71340.716
06/01/20260.71580.71870.71520.718
06/02/20260.71790.71820.71260.7127
06/03/20260.71290.71480.71220.7133
06/04/20260.71350.71430.70370.7048
06/07/20260.70360.70780.70240.7044
06/08/20260.70440.7070.70040.7027
06/09/20260.70280.70370.69940.7001
06/10/20260.70020.70550.69790.7049
06/11/20260.70470.70590.70210.7046
06/14/20260.70440.70880.70420.7072
06/15/20260.70730.70790.70420.7066
06/16/20260.70660.70750.69940.7012
06/17/20260.70130.70410.70.7014
06/18/20260.7010.70220.69890.7013