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
12:57:48
0.7022 $
+0.0008 (%+0.11)
Previous Close: 0.7014·
Volatility: 0.5000
Day Low₺0.6989
Day High₺0.7024
Bid0.7021
Ask0.7024

Market Data

Spot Rate
B:0.7021
A:0.7024
Week over week (WoW)
-0.34%
Month over month (MoM)
-2.27%
Year to date (YTD)
+5.25%
Year over year (YoY)
+7.90%
Overview
Technicals
Comments
Archive

AUDUSD: Australian Dollar / US Dollar Historical Data

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 0.6909
CLOSE 0.6912

Low

LOW 0.5508

High

HIGH 0.7742
DATEOPENHIGHLOWCLOSE
01/01/20200.70130.7020.69770.6985
01/02/20200.69860.69950.6930.6953
01/05/20200.69430.69590.69250.694
01/06/20200.69390.69430.68580.6867
01/07/20200.68680.68860.68480.6865
01/08/20200.68660.6880.6850.6855
01/09/20200.68560.69120.6850.6905
01/12/20200.69020.6920.68940.6905
01/13/20200.69040.69090.68850.6903
01/14/20200.69040.69170.68760.6904
01/15/20200.69050.69340.68870.6899
01/16/20200.690.69120.68720.6876
01/19/20200.68740.68890.68540.6874
01/20/20200.68750.68810.68420.6843
01/21/20200.68440.68570.68270.6843
01/22/20200.68420.68780.68290.6842
01/23/20200.68430.68580.68170.6822
01/26/20200.68180.68180.67520.6758
01/27/20200.67590.67660.67360.6757
01/28/20200.67580.67780.67350.6751
01/29/20200.6750.67560.66990.6721
01/30/20200.67220.6730.66820.6693
02/02/20200.66920.67080.66830.6688
02/03/20200.66890.67410.66790.6738
02/04/20200.67390.67750.67240.6744
02/05/20200.67450.67650.67270.6728
02/06/20200.67290.67360.66620.6677
02/09/20200.6670.67080.6660.6681
02/10/20200.66820.67370.66810.6713
02/11/20200.67140.67510.67110.6736
02/12/20200.67370.67460.67080.6719
02/13/20200.6720.67310.67090.6714
02/16/20200.67190.67340.67120.6718
02/17/20200.67170.67180.66730.6688
02/18/20200.66890.67080.66650.6677
02/19/20200.66760.66930.6610.6617
02/20/20200.66180.66390.65860.6626
02/23/20200.66130.6620.65840.66
02/24/20200.66010.66230.65850.6597
02/25/20200.65960.66060.65520.6552
02/26/20200.65530.65910.65420.658
02/27/20200.65790.65860.64350.6513
03/01/20200.64910.65680.64650.6525
03/02/20200.65260.66440.65090.6597
03/03/20200.65980.66290.65770.6622
03/04/20200.66230.66370.65840.6602
03/05/20200.66010.66570.65840.6637
03/08/20200.66230.66840.63060.6586
03/09/20200.65870.66130.64620.6505
03/10/20200.65030.65390.64780.6485
03/11/20200.64840.64920.62120.6237
03/12/20200.62350.63260.61230.6181
03/15/20200.6160.63030.60780.6117
03/16/20200.61160.61480.59590.5999
03/17/20200.59970.60280.57020.5773
03/18/20200.57720.59640.55080.5742
03/19/20200.57430.59860.56640.58
03/22/20200.58060.58460.56990.5826
03/23/20200.58230.59750.58130.5957
03/24/20200.59580.60730.5930.5959
03/25/20200.5960.60870.5870.6063
03/26/20200.60620.620.60220.6164
03/29/20200.61610.61850.61110.6171
03/30/20200.61720.62130.60740.6133
03/31/20200.61340.61850.60380.6073
04/01/20200.60710.61190.60060.606
04/02/20200.60620.60760.5980.5997
04/05/20200.60050.61060.59910.6087
04/06/20200.60860.62080.60750.6169
04/07/20200.6170.62440.61150.6229
04/08/20200.6230.63630.61950.6339
04/09/20200.6340.63690.63130.635
04/12/20200.63490.64090.63260.6382
04/13/20200.6380.64460.63740.6442
04/14/20200.64410.64450.62840.6318
04/15/20200.63190.63340.62640.6325
04/16/20200.63220.63850.63140.6364
04/19/20200.63650.63970.63320.6336
04/20/20200.63370.63480.62530.6282
04/21/20200.62810.63530.62760.6322
04/22/20200.63230.64060.62830.6371
04/23/20200.6370.63980.63370.6389
04/26/20200.63860.64710.63820.6464
04/27/20200.64630.65140.64330.649
04/28/20200.64920.65570.64860.6556
04/29/20200.65570.65690.6490.6511
04/30/20200.6510.65130.64090.6418
05/03/20200.64160.64350.63720.6425
05/04/20200.64260.64770.64170.6432
05/05/20200.6430.64520.63930.6402
05/06/20200.64030.65060.63780.6495
05/07/20200.64940.65480.64930.653
05/10/20200.65310.65610.64560.6489
05/11/20200.6490.65360.64320.6471
05/12/20200.64720.65240.64380.6456
05/13/20200.64570.64690.64030.6462
05/14/20200.64610.64740.64020.6414
05/17/20200.64170.65270.64120.6525
05/18/20200.65240.65840.65090.6537
05/19/20200.65360.66160.65250.6597
05/20/20200.65990.660.65480.6566
05/21/20200.65650.65730.65050.6536
05/24/20200.65340.6550.65190.6546
05/25/20200.65450.66750.65370.6652
05/26/20200.66530.6680.65670.6622
05/27/20200.66220.66680.65880.6637
05/28/20200.66360.66830.66110.6668
05/31/20200.66620.68040.66480.6797
06/01/20200.67960.68990.67740.6897
06/02/20200.68960.69830.68560.6922
06/03/20200.69210.69870.68820.6943
06/04/20200.69420.70130.6930.6968
06/07/20200.69670.7030.69610.7021
06/08/20200.7020.70420.68980.6961
06/09/20200.69620.70640.69320.6997
06/10/20200.69960.70080.68390.6854
06/11/20200.68550.69120.67990.6866
06/14/20200.68540.69250.67760.6919
06/15/20200.69180.69760.68330.6888
06/16/20200.68890.69220.68520.6885
06/17/20200.68840.69020.68350.6852
06/18/20200.68510.69110.68290.6834
06/21/20200.68230.69230.6810.6907
06/22/20200.69080.69750.68570.6929
06/23/20200.69280.69620.68620.6868
06/24/20200.6870.68930.68470.6888
06/25/20200.68860.68960.6840.6865
06/28/20200.68630.6890.68410.6866
06/29/20200.68650.69120.68320.6903
06/30/20200.69040.69440.68760.6915
07/01/20200.69140.69520.69010.6923
07/02/20200.69250.69490.69130.694
07/05/20200.69360.69890.69290.6973
07/06/20200.69720.69980.69220.6947
07/07/20200.69460.69870.69260.6982
07/08/20200.69810.70010.6950.6963
07/09/20200.69610.69690.69230.695
07/12/20200.69510.69930.69380.6941
07/13/20200.6940.69780.69210.6975
07/14/20200.69740.70380.69710.7008
07/15/20200.70070.70140.69620.6972
07/16/20200.6970.70050.69670.6995
07/19/20200.69920.70190.69720.7016
07/20/20200.70150.71470.70110.7128
07/21/20200.71270.71820.71110.7139
07/22/20200.71410.71620.7090.7098
07/23/20200.70970.71250.70630.7105
07/26/20200.70980.7150.70870.715
07/27/20200.71490.71760.71130.7157
07/28/20200.71580.71960.71490.7187
07/29/20200.71860.71980.7120.7195
07/30/20200.71940.72270.71330.7142
08/02/20200.71370.71510.70760.7124
08/03/20200.71230.71680.71050.716
08/04/20200.71590.72410.71530.7192
08/05/20200.71940.7240.71740.7235
08/06/20200.72370.72440.71440.7156
08/09/20200.71590.71840.7140.7149
08/10/20200.7150.7190.71350.7143
08/11/20200.71420.71750.71090.7162
08/12/20200.71610.71880.71350.7148
08/13/20200.71490.71760.71320.7171
08/16/20200.71690.72270.71640.7214
08/17/20200.72150.72640.72090.7244
08/18/20200.72430.72760.71790.7183
08/19/20200.71810.72030.71350.7193
08/20/20200.71920.72150.71390.716
08/23/20200.71630.72040.71520.7163
08/24/20200.71640.71980.7150.7194
08/25/20200.71950.7240.71870.7233
08/26/20200.72320.72910.72160.726
08/27/20200.72630.73680.72550.7365
08/30/20200.73630.74030.7340.7376
08/31/20200.73770.74130.73590.7372
09/01/20200.73730.73820.730.7338
09/02/20200.73350.73390.72650.7273
09/03/20200.72740.72990.72220.7283
09/06/20200.72850.72980.7270.7277
09/07/20200.72760.73090.7210.7216
09/08/20200.72140.72870.71920.7282
09/09/20200.72830.73250.72470.7258
09/10/20200.72570.73060.72530.7283
09/13/20200.72810.73040.72640.7288
09/14/20200.72890.73440.72660.7301
09/15/20200.73020.73450.72780.7305
09/16/20200.73060.73160.72540.7312
09/17/20200.73140.73340.72820.729
09/20/20200.72890.73240.71990.7223
09/21/20200.72250.72350.71540.7171
09/22/20200.71730.71780.70680.7072
09/23/20200.70710.70830.70160.7045
09/24/20200.70460.70870.70050.7031
09/27/20200.7030.70750.70280.7072
09/28/20200.70710.71380.70690.713
09/29/20200.71310.71760.710.7162
09/30/20200.71610.72090.71540.7184
10/01/20200.71850.7190.7130.7163
10/04/20200.71650.71930.71580.7182
10/05/20200.71810.72080.710.7101
10/06/20200.71020.71520.70960.7138
10/07/20200.7140.7170.71230.7168
10/08/20200.71660.72430.71590.7241
10/11/20200.7230.72360.72030.7211
10/12/20200.72090.72140.7150.7161
10/13/20200.7160.71910.71520.7162
10/14/20200.71610.71710.70560.7093
10/15/20200.70940.70980.7070.708
10/18/20200.70830.71150.70580.7065
10/19/20200.70670.70740.7020.7047
10/20/20200.70480.71370.70460.7117
10/21/20200.71180.71250.70850.7118
10/22/20200.71160.71590.71010.7138
10/25/20200.71360.71470.71020.7123
10/26/20200.71220.71480.71150.7128
10/27/20200.71270.71580.70380.7045
10/28/20200.70440.70760.70020.7027
10/29/20200.70280.70720.70110.7028
11/01/20200.70250.70570.69910.7056
11/02/20200.70550.71740.70270.7146
11/03/20200.71450.72220.70480.7174
11/04/20200.71750.72890.71450.7282
11/05/20200.72810.72890.72380.7258
11/08/20200.72690.73390.72660.728
11/09/20200.72810.72940.72510.7276
11/10/20200.72770.73180.7260.7278
11/11/20200.72770.72930.72230.7229
11/12/20200.7230.72730.72210.7272
11/15/20200.72690.73260.72640.7319
11/16/20200.73180.73390.72890.7301
11/17/20200.73020.73310.72710.7301
11/18/20200.73020.73070.72540.7295
11/19/20200.72940.73240.72660.731
11/22/20200.73050.73380.72650.7285
11/23/20200.72840.73680.72830.7362
11/24/20200.73610.73740.73250.7368
11/25/20200.73690.73740.73530.7368
11/26/20200.73590.73990.73520.7385
11/29/20200.73860.74080.73390.7339
11/30/20200.7340.73730.73390.7369
12/01/20200.7370.7410.73510.7405
12/02/20200.74060.74490.73980.744
12/03/20200.74410.74460.74090.7432
12/06/20200.74310.74540.73720.7422
12/07/20200.74230.74360.73990.741
12/08/20200.74090.74850.74040.7441
12/09/20200.7440.75390.74260.7536
12/10/20200.75370.75710.7520.7535
12/13/20200.75430.75790.75240.7534
12/14/20200.75350.75720.75070.756
12/15/20200.75590.75790.75380.757
12/16/20200.75710.7640.75670.7618
12/17/20200.76190.76290.75820.762
12/20/20200.76040.76140.74620.7583
12/21/20200.75820.75910.75170.7524
12/22/20200.75230.75910.75160.7583
12/23/20200.75840.76070.75690.7592
12/24/20200.75930.7610.75770.7599
12/27/20200.760.76230.75570.7578
12/28/20200.75790.76250.75750.7606
12/29/20200.76070.76870.76020.7677
12/30/20200.76760.77420.76750.771
12/31/20200.77090.77130.76920.7697