Skip to main content
Menu

Select a tool from the sidebar

Portfolio
Loading...
Sign In Get Started
AUD USD
AUDUSD
Australian Dollar / US Dollar
0.6967 $
+0.0005 (%+0.07)
Overview
Technicals
Comments
Archive

AUDUSD: Australian Dollar / US Dollar Historical Data

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

Historical Chart

Loading chart...

Average

OPEN 0.645
CLOSE 0.6452

Low

LOW 0.5914

High

HIGH 0.6727
DATE OPEN HIGH LOW CLOSE
01/01/2025 0.6191 0.6222 0.6183 0.6203
01/02/2025 0.6202 0.6225 0.6198 0.6217
01/05/2025 0.6217 0.6302 0.6207 0.6243
01/06/2025 0.6243 0.6288 0.6227 0.6231
01/07/2025 0.6231 0.6242 0.6187 0.6216
01/08/2025 0.6216 0.6218 0.6172 0.6198
01/09/2025 0.6198 0.6206 0.6139 0.6146
01/12/2025 0.6149 0.6162 0.6131 0.6161
01/13/2025 0.6161 0.6207 0.616 0.6188
01/14/2025 0.6188 0.6246 0.6181 0.6229
01/15/2025 0.6229 0.6246 0.6192 0.6209
01/16/2025 0.6209 0.6227 0.6164 0.6196
01/19/2025 0.6198 0.6286 0.619 0.6273
01/20/2025 0.6271 0.6288 0.6208 0.627
01/21/2025 0.6269 0.6295 0.6253 0.6273
01/22/2025 0.6273 0.63 0.6255 0.6284
01/23/2025 0.6284 0.633 0.6278 0.6313
01/26/2025 0.6309 0.6309 0.6274 0.629
01/27/2025 0.629 0.6296 0.6236 0.6254
01/28/2025 0.6253 0.6255 0.621 0.6228
01/29/2025 0.6228 0.6243 0.6199 0.6217
01/30/2025 0.6218 0.6262 0.6201 0.6213
02/02/2025 0.6186 0.6197 0.6087 0.6184
02/03/2025 0.6184 0.6261 0.617 0.626
02/04/2025 0.626 0.6297 0.624 0.6286
02/05/2025 0.6286 0.6288 0.6255 0.6285
02/06/2025 0.6285 0.63 0.6253 0.627
02/09/2025 0.6268 0.6287 0.6232 0.6278
02/10/2025 0.6278 0.6301 0.626 0.6297
02/11/2025 0.6296 0.6309 0.6235 0.6284
02/12/2025 0.6284 0.6322 0.6254 0.6319
02/13/2025 0.6319 0.6367 0.631 0.6356
02/16/2025 0.6352 0.6373 0.6345 0.6361
02/17/2025 0.6361 0.6367 0.6334 0.6352
02/18/2025 0.6351 0.637 0.6336 0.6348
02/19/2025 0.6347 0.6404 0.6328 0.6403
02/20/2025 0.6402 0.6408 0.6351 0.6357
02/23/2025 0.6363 0.6392 0.6343 0.6346
02/24/2025 0.6346 0.6356 0.6322 0.6342
02/25/2025 0.6342 0.6353 0.6298 0.63
02/26/2025 0.63 0.6314 0.6235 0.6236
02/27/2025 0.6236 0.6238 0.6192 0.6205
03/02/2025 0.6209 0.6254 0.6203 0.622
03/03/2025 0.622 0.6262 0.6186 0.625
03/04/2025 0.625 0.6342 0.6233 0.634
03/05/2025 0.634 0.6363 0.6322 0.633
03/06/2025 0.633 0.6337 0.6282 0.631
03/09/2025 0.631 0.6331 0.6263 0.6278
03/10/2025 0.6278 0.6312 0.6258 0.6298
03/11/2025 0.6298 0.6323 0.6276 0.632
03/12/2025 0.632 0.6333 0.6269 0.6284
03/13/2025 0.6284 0.6331 0.6277 0.6323
03/16/2025 0.6323 0.6391 0.632 0.6384
03/17/2025 0.6384 0.639 0.6343 0.6361
03/18/2025 0.6361 0.6366 0.6321 0.6357
03/19/2025 0.6357 0.6363 0.627 0.6303
03/20/2025 0.6303 0.6306 0.6258 0.6271
03/23/2025 0.6271 0.6305 0.6267 0.6286
03/24/2025 0.6286 0.6325 0.6278 0.6302
03/25/2025 0.6303 0.633 0.6278 0.6298
03/26/2025 0.6298 0.6318 0.6279 0.6304
03/27/2025 0.6303 0.6312 0.628 0.6285
03/30/2025 0.6285 0.63 0.6218 0.6257
03/31/2025 0.6255 0.6284 0.6232 0.6281
04/01/2025 0.6281 0.634 0.6257 0.6299
04/02/2025 0.6298 0.6388 0.6226 0.6329
04/03/2025 0.6331 0.6333 0.5986 0.604
04/06/2025 0.6021 0.6127 0.5932 0.5985
04/07/2025 0.5988 0.6085 0.5946 0.5959
04/08/2025 0.5961 0.6175 0.5914 0.6154
04/09/2025 0.6153 0.6249 0.6115 0.6224
04/10/2025 0.6223 0.63 0.6181 0.6288
04/13/2025 0.6297 0.6342 0.6275 0.6315
04/14/2025 0.6318 0.6383 0.6305 0.6344
04/15/2025 0.6345 0.6391 0.6322 0.6371
04/16/2025 0.6371 0.6394 0.6333 0.6391
04/17/2025 0.6389 0.6393 0.6367 0.6375
04/20/2025 0.6373 0.6437 0.637 0.6416
04/21/2025 0.6413 0.6439 0.6361 0.6369
04/22/2025 0.637 0.6435 0.6349 0.6364
04/23/2025 0.637 0.6413 0.6344 0.641
04/24/2025 0.6405 0.642 0.6374 0.6397
04/27/2025 0.6393 0.6435 0.6367 0.6431
04/28/2025 0.6428 0.6449 0.6376 0.6383
04/29/2025 0.6383 0.6417 0.6356 0.6401
04/30/2025 0.6402 0.6427 0.6365 0.6383
05/01/2025 0.6383 0.647 0.6375 0.6445
05/04/2025 0.645 0.6493 0.6434 0.6468
05/05/2025 0.6468 0.6501 0.6438 0.6494
05/06/2025 0.6494 0.6514 0.6421 0.6428
05/07/2025 0.6432 0.6464 0.6395 0.6421
05/08/2025 0.6408 0.6432 0.6371 0.6411
05/11/2025 0.6418 0.6461 0.6356 0.6371
05/12/2025 0.6372 0.6478 0.6361 0.647
05/13/2025 0.647 0.6501 0.6422 0.6428
05/14/2025 0.6429 0.6457 0.639 0.6406
05/15/2025 0.6406 0.6436 0.6387 0.6404
05/18/2025 0.6406 0.6465 0.6398 0.6457
05/19/2025 0.6457 0.6458 0.6391 0.6424
05/20/2025 0.6423 0.6469 0.6418 0.6437
05/21/2025 0.6436 0.6458 0.6406 0.641
05/22/2025 0.6412 0.65 0.6408 0.6495
05/25/2025 0.6492 0.6537 0.6482 0.6485
05/26/2025 0.6492 0.6497 0.6434 0.6442
05/27/2025 0.6443 0.6453 0.6409 0.6426
05/28/2025 0.6426 0.646 0.6407 0.6442
05/29/2025 0.6443 0.6453 0.6407 0.6432
06/01/2025 0.6434 0.65 0.643 0.6495
06/02/2025 0.6495 0.65 0.6446 0.6462
06/03/2025 0.646 0.6504 0.645 0.6492
06/04/2025 0.6493 0.6537 0.6485 0.6505
06/05/2025 0.6505 0.6517 0.6479 0.6492
06/08/2025 0.6496 0.6534 0.6494 0.6516
06/09/2025 0.6516 0.6533 0.6489 0.6522
06/10/2025 0.6523 0.6545 0.6495 0.6501
06/11/2025 0.6503 0.6533 0.6477 0.6533
06/12/2025 0.6533 0.6533 0.6456 0.6486
06/15/2025 0.6485 0.6552 0.6466 0.6523
06/16/2025 0.6523 0.6544 0.6465 0.6475
06/17/2025 0.6482 0.6537 0.6468 0.6508
06/18/2025 0.6509 0.6511 0.6445 0.6481
06/19/2025 0.6476 0.6495 0.6447 0.6449
06/22/2025 0.6437 0.6463 0.6372 0.6459
06/23/2025 0.6459 0.6519 0.6454 0.6502
06/24/2025 0.6502 0.6515 0.6484 0.6513
06/25/2025 0.6513 0.6563 0.6505 0.6546
06/26/2025 0.6545 0.6561 0.6507 0.6531
06/29/2025 0.6534 0.6583 0.6522 0.658
06/30/2025 0.6578 0.659 0.6553 0.6583
07/01/2025 0.6575 0.6588 0.6543 0.6584
07/02/2025 0.6583 0.6587 0.6536 0.6571
07/03/2025 0.6572 0.6579 0.6546 0.6553
07/06/2025 0.6558 0.6564 0.6485 0.6491
07/07/2025 0.6493 0.6558 0.649 0.653
07/08/2025 0.6527 0.6548 0.6509 0.6535
07/09/2025 0.6535 0.6591 0.653 0.6588
07/10/2025 0.6586 0.6595 0.6556 0.6577
07/13/2025 0.657 0.6587 0.6542 0.6545
07/14/2025 0.6547 0.6576 0.6507 0.6513
07/15/2025 0.6513 0.6554 0.6495 0.6528
07/16/2025 0.653 0.6533 0.6454 0.6488
07/17/2025 0.6485 0.654 0.6482 0.6507
07/20/2025 0.6511 0.6537 0.6498 0.6524
07/21/2025 0.6525 0.6558 0.6504 0.6554
07/22/2025 0.6548 0.6602 0.6546 0.6602
07/23/2025 0.6601 0.6625 0.6586 0.659
07/24/2025 0.6593 0.6598 0.6551 0.6566
07/27/2025 0.657 0.6585 0.6513 0.6521
07/28/2025 0.6521 0.653 0.6496 0.651
07/29/2025 0.6507 0.6528 0.6426 0.6433
07/30/2025 0.6433 0.6476 0.6424 0.6425
07/31/2025 0.6425 0.6493 0.6418 0.6473
08/03/2025 0.6471 0.6489 0.6459 0.6467
08/04/2025 0.6466 0.6479 0.6449 0.6472
08/05/2025 0.6469 0.6509 0.6464 0.6502
08/06/2025 0.6502 0.6541 0.6489 0.6523
08/07/2025 0.6519 0.6534 0.6511 0.6519
08/10/2025 0.6521 0.6528 0.6501 0.6513
08/11/2025 0.6513 0.654 0.6481 0.6529
08/12/2025 0.6527 0.6562 0.6516 0.6545
08/13/2025 0.6545 0.6568 0.6482 0.6494
08/14/2025 0.6488 0.6522 0.6486 0.6508
08/17/2025 0.6508 0.6524 0.6481 0.6491
08/18/2025 0.649 0.6497 0.6449 0.6453
08/19/2025 0.6458 0.6461 0.6423 0.6433
08/20/2025 0.6432 0.6436 0.6414 0.6419
08/21/2025 0.6423 0.6501 0.6415 0.6491
08/24/2025 0.6492 0.6504 0.6471 0.6482
08/25/2025 0.6481 0.65 0.647 0.6494
08/26/2025 0.6494 0.6512 0.6462 0.6505
08/27/2025 0.6505 0.6537 0.6502 0.6532
08/28/2025 0.6532 0.6548 0.6522 0.6539
08/31/2025 0.6542 0.656 0.6535 0.6553
09/01/2025 0.655 0.6558 0.6483 0.6519
09/02/2025 0.6519 0.6554 0.6502 0.6543
09/03/2025 0.6543 0.6549 0.6501 0.6518
09/04/2025 0.6515 0.6588 0.6512 0.6555
09/07/2025 0.6555 0.6598 0.6546 0.6592
09/08/2025 0.6588 0.6619 0.6582 0.6585
09/09/2025 0.6588 0.6635 0.658 0.6613
09/10/2025 0.662 0.6665 0.659 0.666
09/11/2025 0.6658 0.6668 0.663 0.6647
09/14/2025 0.6646 0.6674 0.6639 0.667
09/15/2025 0.6665 0.6688 0.6659 0.6685
09/16/2025 0.6683 0.6706 0.6641 0.6652
09/17/2025 0.6651 0.6659 0.6607 0.6612
09/18/2025 0.6612 0.6619 0.6585 0.6591
09/21/2025 0.6595 0.6602 0.6575 0.66
09/22/2025 0.6598 0.6615 0.6581 0.6598
09/23/2025 0.6595 0.6628 0.6574 0.6582
09/24/2025 0.6581 0.6603 0.6525 0.654
09/25/2025 0.6537 0.6551 0.652 0.6545
09/28/2025 0.6547 0.6581 0.6546 0.6577
09/29/2025 0.6576 0.6628 0.6571 0.6613
09/30/2025 0.6613 0.6628 0.6589 0.6613
10/01/2025 0.6613 0.6624 0.6577 0.6595
10/02/2025 0.6595 0.6614 0.6588 0.6602
10/05/2025 0.6593 0.662 0.6583 0.6616
10/06/2025 0.6616 0.6624 0.6578 0.658
10/07/2025 0.6581 0.6589 0.6556 0.6586
10/08/2025 0.6585 0.6612 0.654 0.6555
10/09/2025 0.6555 0.6572 0.6472 0.6473
10/12/2025 0.6494 0.6532 0.6491 0.6514
10/13/2025 0.6515 0.6521 0.644 0.6485
10/14/2025 0.6486 0.6523 0.6482 0.6511
10/15/2025 0.6507 0.6515 0.6471 0.6484
10/16/2025 0.6484 0.6502 0.6443 0.6495
10/19/2025 0.6494 0.6521 0.6484 0.6513
10/20/2025 0.6513 0.6524 0.6472 0.6487
10/21/2025 0.6491 0.6512 0.6478 0.6488
10/22/2025 0.6487 0.6518 0.6478 0.6513
10/23/2025 0.6511 0.6529 0.6492 0.6513
10/26/2025 0.6525 0.6559 0.6524 0.6555
10/27/2025 0.6555 0.659 0.6544 0.6585
10/28/2025 0.6584 0.6617 0.6557 0.6574
10/29/2025 0.6574 0.6597 0.6532 0.6554
10/30/2025 0.6555 0.656 0.6533 0.6544
11/02/2025 0.6545 0.6562 0.6517 0.6538
11/03/2025 0.6538 0.654 0.648 0.6486
11/04/2025 0.6485 0.6512 0.6458 0.6504
11/05/2025 0.6504 0.6518 0.6463 0.6478
11/06/2025 0.6478 0.6498 0.6467 0.6497
11/09/2025 0.6496 0.654 0.6489 0.6538
11/10/2025 0.6537 0.6539 0.6514 0.6529
11/11/2025 0.6529 0.655 0.6516 0.6541
11/12/2025 0.6542 0.658 0.6523 0.6529
11/13/2025 0.6528 0.6551 0.6503 0.6536
11/16/2025 0.6535 0.6537 0.6482 0.6491
11/17/2025 0.6491 0.6518 0.6464 0.651
11/18/2025 0.651 0.6511 0.6451 0.6467
11/19/2025 0.6467 0.6502 0.6436 0.6443
11/20/2025 0.6443 0.646 0.6421 0.6457
11/23/2025 0.6459 0.6468 0.6442 0.6465
11/24/2025 0.6464 0.6475 0.6436 0.6467
11/25/2025 0.6466 0.6521 0.6465 0.6517
11/26/2025 0.6517 0.6539 0.6517 0.653
11/27/2025 0.653 0.6559 0.652 0.655
11/30/2025 0.655 0.6566 0.6537 0.6542
12/01/2025 0.6542 0.657 0.6537 0.6565
12/02/2025 0.6565 0.6601 0.6552 0.6601
12/03/2025 0.6601 0.6624 0.6598 0.6613
12/04/2025 0.6613 0.6648 0.6605 0.6639
12/07/2025 0.6639 0.6649 0.6614 0.6624
12/08/2025 0.6624 0.6654 0.6608 0.6639
12/09/2025 0.6639 0.6685 0.6628 0.6679
12/10/2025 0.6679 0.668 0.6626 0.6663
12/11/2025 0.6663 0.6677 0.6632 0.6651
12/14/2025 0.6651 0.6656 0.6632 0.6639
12/15/2025 0.6639 0.6661 0.6618 0.6633
12/16/2025 0.6633 0.6635 0.6599 0.6604
12/17/2025 0.6604 0.663 0.6592 0.661
12/18/2025 0.661 0.6624 0.66 0.661
12/21/2025 0.6609 0.666 0.6606 0.6655
12/22/2025 0.6655 0.67 0.6654 0.6699
12/23/2025 0.6699 0.6717 0.6697 0.6705
12/24/2025 0.6705 0.6706 0.6704 0.6705
12/25/2025 0.6705 0.6724 0.6697 0.6714
12/28/2025 0.6715 0.6727 0.6682 0.6692
12/29/2025 0.6691 0.6717 0.6687 0.6692
12/30/2025 0.6693 0.6701 0.6659 0.6672
12/31/2025 0.6673 0.6674 0.6671 0.6672