AUDUSD: Australian Dollar / US Dollar 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 0.7476

CLOSE 0.7473

Low

LOW 0.7017

High

HIGH 0.8136

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2018	0.7808	0.7846	0.7795	0.7833
01/02/2018	0.7833	0.7846	0.7806	0.784
01/03/2018	0.7841	0.7866	0.7815	0.7863
01/04/2018	0.7863	0.7876	0.7836	0.7874
01/07/2018	0.786	0.7874	0.7827	0.7844
01/08/2018	0.7844	0.7865	0.7808	0.7823
01/09/2018	0.7823	0.7867	0.7809	0.784
01/10/2018	0.784	0.7896	0.7838	0.789
01/11/2018	0.7891	0.7918	0.7849	0.7913
01/14/2018	0.791	0.7979	0.7902	0.7971
01/15/2018	0.7971	0.7976	0.7938	0.7962
01/16/2018	0.7962	0.8024	0.7941	0.7994
01/17/2018	0.7993	0.8008	0.7943	0.7997
01/18/2018	0.7997	0.8039	0.7993	0.7995
01/21/2018	0.8	0.8028	0.7979	0.8015
01/22/2018	0.8015	0.803	0.7957	0.7999
01/23/2018	0.7999	0.8084	0.7994	0.8075
01/24/2018	0.8075	0.812	0.8012	0.8032
01/25/2018	0.8033	0.8136	0.8006	0.8113
01/28/2018	0.8104	0.8118	0.8075	0.8095
01/29/2018	0.8096	0.8114	0.8043	0.8078
01/30/2018	0.8078	0.8117	0.8035	0.8059
01/31/2018	0.8058	0.8069	0.7988	0.8044
02/01/2018	0.8043	0.8046	0.7922	0.7928
02/04/2018	0.791	0.7954	0.7888	0.7889
02/05/2018	0.7889	0.7895	0.7836	0.7891
02/06/2018	0.7891	0.791	0.7817	0.7822
02/07/2018	0.7822	0.7843	0.7777	0.7777
02/08/2018	0.7777	0.783	0.776	0.78
02/11/2018	0.7812	0.7854	0.7805	0.785
02/12/2018	0.7849	0.7877	0.7829	0.786
02/13/2018	0.786	0.7932	0.7774	0.7932
02/14/2018	0.7932	0.7967	0.7892	0.794
02/15/2018	0.794	0.7989	0.7893	0.7907
02/18/2018	0.7907	0.7937	0.7899	0.7911
02/19/2018	0.791	0.7933	0.7874	0.7881
02/20/2018	0.7881	0.79	0.7806	0.7808
02/21/2018	0.7808	0.786	0.7791	0.7843
02/22/2018	0.7843	0.7849	0.7805	0.7835
02/25/2018	0.7834	0.7893	0.7826	0.7851
02/26/2018	0.7851	0.787	0.7787	0.7787
02/27/2018	0.7787	0.7821	0.7763	0.7767
02/28/2018	0.7767	0.7771	0.7713	0.7761
03/01/2018	0.776	0.7775	0.7738	0.7761
03/04/2018	0.7776	0.7776	0.7727	0.7767
03/05/2018	0.7766	0.7843	0.7757	0.7818
03/06/2018	0.7819	0.7831	0.7773	0.7826
03/07/2018	0.7826	0.7839	0.7774	0.7791
03/08/2018	0.7791	0.7854	0.7778	0.7848
03/11/2018	0.7849	0.7881	0.7847	0.7873
03/12/2018	0.7872	0.7899	0.7847	0.786
03/13/2018	0.786	0.7917	0.7852	0.7878
03/14/2018	0.7878	0.7886	0.7795	0.7799
03/15/2018	0.7799	0.7805	0.771	0.7714
03/18/2018	0.7719	0.7727	0.7687	0.7718
03/19/2018	0.7718	0.7721	0.7679	0.7684
03/20/2018	0.7683	0.778	0.7673	0.7766
03/21/2018	0.7766	0.7783	0.7688	0.7694
03/22/2018	0.7694	0.7744	0.7688	0.7698
03/25/2018	0.7705	0.775	0.7696	0.7748
03/26/2018	0.7749	0.7758	0.7676	0.768
03/27/2018	0.7679	0.7704	0.7654	0.7664
03/28/2018	0.7662	0.769	0.7643	0.7678
03/29/2018	0.7677	0.7706	0.7673	0.768
04/01/2018	0.7686	0.7695	0.765	0.7663
04/02/2018	0.7663	0.7709	0.7653	0.7685
04/03/2018	0.7685	0.7721	0.7663	0.7716
04/04/2018	0.7717	0.7727	0.7675	0.7685
04/05/2018	0.7685	0.77	0.7658	0.7674
04/08/2018	0.7682	0.7713	0.7653	0.7699
04/09/2018	0.7699	0.7769	0.7694	0.7762
04/10/2018	0.7761	0.7774	0.774	0.7755
04/11/2018	0.7756	0.7773	0.7739	0.7755
04/12/2018	0.7756	0.7811	0.7753	0.7766
04/15/2018	0.7768	0.7785	0.7752	0.778
04/16/2018	0.7782	0.7792	0.7761	0.7768
04/17/2018	0.7766	0.7799	0.7745	0.7784
04/18/2018	0.7784	0.7813	0.7719	0.7731
04/19/2018	0.7729	0.7733	0.7656	0.7673
04/22/2018	0.7673	0.7684	0.76	0.7605
04/23/2018	0.7605	0.7622	0.758	0.7604
04/24/2018	0.7604	0.7608	0.7553	0.7565
04/25/2018	0.7565	0.7589	0.7548	0.7555
04/26/2018	0.7555	0.7584	0.7532	0.7581
04/29/2018	0.7578	0.7583	0.7526	0.7531
04/30/2018	0.7532	0.7548	0.7473	0.7491
05/01/2018	0.7492	0.7537	0.7476	0.7493
05/02/2018	0.7495	0.7543	0.7486	0.7532
05/03/2018	0.7532	0.7562	0.7493	0.7538
05/06/2018	0.7543	0.7544	0.7494	0.7517
05/07/2018	0.7517	0.7529	0.7434	0.7455
05/08/2018	0.7455	0.7473	0.7413	0.7459
05/09/2018	0.746	0.7541	0.7452	0.7533
05/10/2018	0.7532	0.7566	0.7524	0.7543
05/13/2018	0.7544	0.7565	0.7525	0.7528
05/14/2018	0.7525	0.7539	0.7449	0.7474
05/15/2018	0.7472	0.7524	0.7448	0.7515
05/16/2018	0.7516	0.7548	0.7498	0.7512
05/17/2018	0.7513	0.7529	0.7489	0.7511
05/20/2018	0.7523	0.7588	0.7504	0.7582
05/21/2018	0.7581	0.7607	0.7567	0.7577
05/22/2018	0.7576	0.7584	0.7523	0.7561
05/23/2018	0.756	0.7584	0.7543	0.7577
05/24/2018	0.7576	0.7591	0.7543	0.7548
05/27/2018	0.7561	0.7583	0.754	0.7548
05/28/2018	0.7546	0.7554	0.7499	0.7506
05/29/2018	0.7506	0.7585	0.7477	0.7577
05/30/2018	0.7577	0.7594	0.7554	0.7568
05/31/2018	0.7568	0.7575	0.7515	0.7568
06/03/2018	0.7563	0.7667	0.7561	0.7647
06/04/2018	0.7647	0.7657	0.7595	0.7617
06/05/2018	0.7615	0.7677	0.7613	0.7667
06/06/2018	0.7668	0.7674	0.7613	0.7624
06/07/2018	0.7623	0.7628	0.7561	0.7603
06/10/2018	0.7594	0.7622	0.7591	0.7609
06/11/2018	0.7607	0.7625	0.7566	0.7573
06/12/2018	0.7572	0.7609	0.753	0.7579
06/13/2018	0.7579	0.7584	0.7475	0.7479
06/14/2018	0.7479	0.7482	0.744	0.7442
06/17/2018	0.7444	0.7456	0.7414	0.7424
06/18/2018	0.7423	0.7427	0.7348	0.738
06/19/2018	0.7379	0.7409	0.7368	0.7368
06/20/2018	0.7368	0.7395	0.7346	0.7378
06/21/2018	0.738	0.7445	0.7374	0.7443
06/24/2018	0.7442	0.7444	0.7397	0.7414
06/25/2018	0.7414	0.7424	0.7381	0.7394
06/26/2018	0.7394	0.7408	0.7327	0.7341
06/27/2018	0.7341	0.7362	0.7331	0.735
06/28/2018	0.7354	0.741	0.7337	0.7407
07/01/2018	0.741	0.741	0.7312	0.734
07/02/2018	0.734	0.7406	0.7315	0.7386
07/03/2018	0.7389	0.7425	0.7374	0.7383
07/04/2018	0.7385	0.7409	0.7362	0.7388
07/05/2018	0.7387	0.7444	0.7377	0.7432
07/08/2018	0.7434	0.7485	0.7429	0.7466
07/09/2018	0.7467	0.7485	0.7431	0.7459
07/10/2018	0.7455	0.7461	0.7364	0.7367
07/11/2018	0.7367	0.7421	0.7361	0.7408
07/12/2018	0.7409	0.7425	0.7369	0.7425
07/15/2018	0.7421	0.7442	0.7409	0.7421
07/16/2018	0.7421	0.7439	0.7377	0.7389
07/17/2018	0.7391	0.7409	0.7343	0.7398
07/18/2018	0.7398	0.7441	0.7323	0.736
07/19/2018	0.7359	0.7433	0.7319	0.7418
07/22/2018	0.742	0.7438	0.7372	0.7384
07/23/2018	0.738	0.7436	0.736	0.7419
07/24/2018	0.742	0.7465	0.7393	0.7455
07/25/2018	0.7456	0.7463	0.7373	0.7377
07/26/2018	0.7377	0.7416	0.7371	0.7402
07/29/2018	0.7402	0.7414	0.7387	0.7409
07/30/2018	0.7408	0.7442	0.7404	0.7423
07/31/2018	0.7428	0.7431	0.7391	0.7405
08/01/2018	0.7413	0.7413	0.7356	0.736
08/02/2018	0.736	0.7412	0.7349	0.7405
08/05/2018	0.7398	0.7406	0.7375	0.7387
08/06/2018	0.7387	0.744	0.7382	0.7422
08/07/2018	0.7421	0.744	0.7384	0.7433
08/08/2018	0.7427	0.7454	0.7373	0.7373
08/09/2018	0.7373	0.7381	0.7281	0.7295
08/12/2018	0.7277	0.7301	0.7256	0.7271
08/13/2018	0.727	0.7284	0.7224	0.7241
08/14/2018	0.7241	0.7248	0.7203	0.724
08/15/2018	0.7239	0.7288	0.7216	0.7261
08/16/2018	0.7261	0.732	0.7254	0.7316
08/19/2018	0.7317	0.7344	0.7295	0.7338
08/20/2018	0.7341	0.7382	0.7334	0.7367
08/21/2018	0.7368	0.737	0.7335	0.7349
08/22/2018	0.7352	0.7355	0.7241	0.7246
08/23/2018	0.7248	0.7345	0.7239	0.7328
08/26/2018	0.7329	0.7357	0.7307	0.7348
08/27/2018	0.7347	0.7363	0.7322	0.7339
08/28/2018	0.7344	0.735	0.7276	0.7311
08/29/2018	0.7311	0.7315	0.725	0.7265
08/30/2018	0.7262	0.727	0.7177	0.719
09/02/2018	0.7195	0.7224	0.7168	0.7214
09/03/2018	0.7214	0.7236	0.7158	0.7179
09/04/2018	0.718	0.7218	0.7146	0.7194
09/05/2018	0.7192	0.7212	0.7167	0.7197
09/06/2018	0.7198	0.7203	0.7099	0.7106
09/09/2018	0.7103	0.7132	0.71	0.7116
09/10/2018	0.7116	0.713	0.7086	0.712
09/11/2018	0.7118	0.7183	0.7094	0.7172
09/12/2018	0.7171	0.723	0.7168	0.7192
09/13/2018	0.7193	0.7216	0.7151	0.7154
09/16/2018	0.7156	0.7197	0.7142	0.7182
09/17/2018	0.7186	0.7223	0.7145	0.722
09/18/2018	0.7217	0.7276	0.7209	0.7264
09/19/2018	0.7261	0.7294	0.7255	0.7292
09/20/2018	0.7292	0.7303	0.7264	0.7292
09/23/2018	0.7263	0.7282	0.7251	0.7253
09/24/2018	0.7254	0.7264	0.7237	0.725
09/25/2018	0.7251	0.7314	0.7242	0.7258
09/26/2018	0.7258	0.7269	0.7205	0.7209
09/27/2018	0.7208	0.7242	0.7203	0.7226
09/30/2018	0.7227	0.7233	0.7207	0.7223
10/01/2018	0.7224	0.7237	0.7163	0.7188
10/02/2018	0.7189	0.7196	0.7102	0.7103
10/03/2018	0.7104	0.7114	0.7066	0.7076
10/04/2018	0.7075	0.7087	0.7043	0.705
10/07/2018	0.7057	0.7083	0.7042	0.7077
10/08/2018	0.7081	0.7106	0.7054	0.7103
10/09/2018	0.7103	0.7131	0.7045	0.7057
10/10/2018	0.7053	0.7129	0.7047	0.7124
10/11/2018	0.7124	0.7139	0.7103	0.7115
10/14/2018	0.7112	0.7149	0.7099	0.7131
10/15/2018	0.7131	0.7151	0.7112	0.7141
10/16/2018	0.7142	0.716	0.7107	0.7109
10/17/2018	0.7109	0.7152	0.7098	0.7101
10/18/2018	0.71	0.715	0.709	0.7119
10/21/2018	0.7116	0.7128	0.7076	0.7081
10/22/2018	0.7081	0.7091	0.7056	0.7086
10/23/2018	0.7085	0.7107	0.7059	0.7063
10/24/2018	0.7061	0.7101	0.7057	0.7082
10/25/2018	0.7081	0.7104	0.7021	0.7092
10/28/2018	0.7098	0.7109	0.7052	0.7057
10/29/2018	0.7056	0.7122	0.7054	0.7106
10/30/2018	0.7106	0.7108	0.7069	0.7073
10/31/2018	0.7073	0.7213	0.7073	0.7206
11/01/2018	0.7206	0.7259	0.7183	0.7194
11/04/2018	0.7186	0.7217	0.7183	0.7212
11/05/2018	0.7212	0.7241	0.7205	0.7225
11/06/2018	0.7226	0.73	0.7214	0.7278
11/07/2018	0.728	0.7302	0.7247	0.7255
11/08/2018	0.7254	0.7271	0.722	0.7229
11/11/2018	0.7214	0.7238	0.7182	0.7182
11/12/2018	0.7182	0.7224	0.7165	0.7212
11/13/2018	0.7211	0.7254	0.7188	0.724
11/14/2018	0.7241	0.7299	0.7227	0.7279
11/15/2018	0.728	0.7336	0.725	0.7335
11/18/2018	0.7306	0.7327	0.7278	0.7291
11/19/2018	0.7291	0.7301	0.7212	0.722
11/20/2018	0.722	0.7277	0.7203	0.7261
11/21/2018	0.7261	0.7268	0.7234	0.7251
11/22/2018	0.7252	0.7258	0.7218	0.723
11/25/2018	0.7234	0.7276	0.7224	0.7229
11/26/2018	0.7229	0.7269	0.7199	0.7227
11/27/2018	0.7227	0.7328	0.7221	0.731
11/28/2018	0.731	0.7344	0.7295	0.7316
11/29/2018	0.7316	0.7326	0.7285	0.7309
12/02/2018	0.7377	0.7393	0.7346	0.7352
12/03/2018	0.7352	0.7393	0.7326	0.7336
12/04/2018	0.7337	0.7355	0.726	0.7269
12/05/2018	0.727	0.7274	0.7192	0.7236
12/06/2018	0.7235	0.7241	0.7198	0.7206
12/09/2018	0.7176	0.7227	0.7174	0.7185
12/10/2018	0.7186	0.7226	0.7184	0.7204
12/11/2018	0.7203	0.7239	0.7198	0.7218
12/12/2018	0.7219	0.7248	0.721	0.7226
12/13/2018	0.7226	0.723	0.7152	0.718
12/16/2018	0.7174	0.7188	0.7168	0.7176
12/17/2018	0.7175	0.7203	0.7165	0.7181
12/18/2018	0.718	0.7201	0.7087	0.7106
12/19/2018	0.7105	0.7149	0.7086	0.7117
12/20/2018	0.7116	0.7124	0.704	0.704
12/23/2018	0.7043	0.7069	0.7034	0.7047
12/24/2018	0.7049	0.7064	0.7032	0.7037
12/25/2018	0.7036	0.7071	0.7032	0.707
12/26/2018	0.7071	0.7078	0.7017	0.7033
12/27/2018	0.7032	0.7069	0.7027	0.7039
12/30/2018	0.7054	0.7072	0.7033	0.7043
12/31/2018	0.7044	0.7067	0.7028	0.7055

Menu

Create your free account now!

AUDUSD: Australian Dollar / US Dollar Historical Data

2018 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

AUDUSD: Australian Dollar / US Dollar Historical Data

2018 Historical Chart

Average

Low

High