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
13:00:54
0.7021 $
+0.0007 (%+0.10)
Previous Close: 0.7014·
Volatility: 0.5000
Day Low₺0.6989
Day High₺0.7024
Bid0.702
Ask0.7022

Market Data

Spot Rate
B:0.702
A:0.7022
Week over week (WoW)
-0.35%
Month over month (MoM)
-2.28%
Year to date (YTD)
+5.23%
Year over year (YoY)
+7.88%
Overview
Technicals
Comments
Archive

AUDUSD: Australian Dollar / US Dollar Historical Data

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 0.7513
CLOSE 0.7512

Low

LOW 0.6993

High

HIGH 0.8007
DATEOPENHIGHLOWCLOSE
01/03/20210.77050.77410.76420.7663
01/04/20210.76640.77780.76580.7766
01/05/20210.77670.7820.77330.7798
01/06/20210.77990.78170.77250.7766
01/07/20210.77650.77980.77280.7759
01/10/20210.77610.77620.76660.7699
01/11/20210.770.77770.76860.7774
01/12/20210.77730.77810.77210.7737
01/13/20210.77380.78050.77280.7788
01/14/20210.77890.7790.76810.7708
01/17/20210.77070.77110.76580.7687
01/18/20210.76850.77250.76730.7695
01/19/20210.76940.7760.76910.7748
01/20/20210.77470.77820.77410.7763
01/21/20210.77640.7770.77020.7715
01/24/20210.77190.77470.76820.7712
01/25/20210.77110.77540.76690.7749
01/26/20210.7750.77630.76430.7658
01/27/20210.76590.76970.75910.7688
01/28/20210.76890.77040.76310.7641
01/31/20210.76330.76630.76060.762
02/01/20210.76190.76610.75630.7598
02/02/20210.75970.76260.75950.762
02/03/20210.76210.76480.75880.7601
02/04/20210.76020.76750.75830.7673
02/07/20210.76690.77150.76510.7705
02/08/20210.77060.77410.76980.7736
02/09/20210.77350.77560.77170.7719
02/10/20210.7720.77720.77120.7753
02/11/20210.77540.77640.77170.7756
02/14/20210.77580.7790.77580.7781
02/15/20210.7780.78060.77440.7759
02/16/20210.7760.77710.77240.7752
02/17/20210.77510.7790.77310.7767
02/18/20210.77680.78780.77570.7867
02/21/20210.7870.7930.78550.7913
02/22/20210.79140.79350.7880.7913
02/23/20210.79140.79670.78950.7965
02/24/20210.79640.80070.78580.7865
02/25/20210.78640.78840.76920.7694
02/28/20210.77010.77870.77010.7772
03/01/20210.77730.78380.77350.7828
03/02/20210.78270.78380.7770.7783
03/03/20210.77840.78150.77080.7726
03/04/20210.77270.77310.76210.7692
03/07/20210.76930.77220.76360.7642
03/08/20210.76430.77250.76210.7717
03/09/20210.77180.77450.76680.7736
03/10/20210.77350.77940.77230.7791
03/11/20210.77920.780.77240.7762
03/14/20210.7760.77750.77050.7754
03/15/20210.77550.77590.7710.7744
03/16/20210.77450.78110.76980.7799
03/17/20210.77980.7850.77490.7758
03/18/20210.77590.77730.77170.774
03/21/20210.77240.77570.77040.7745
03/22/20210.77440.7750.76160.7624
03/23/20210.76230.76350.75790.7582
03/24/20210.75810.76140.75630.758
03/25/20210.75790.76440.75750.7635
03/28/20210.76320.76560.76150.7632
03/29/20210.76330.76640.75840.7596
03/30/20210.75970.76360.75880.7596
03/31/20210.75970.7620.75310.7617
04/01/20210.76160.76370.75950.7608
04/04/20210.76090.76610.75980.7654
04/05/20210.76510.76690.76050.7663
04/06/20210.76640.76770.760.7614
04/07/20210.76130.7660.76020.7654
04/08/20210.76530.76610.75880.7619
04/11/20210.76210.76360.75940.7623
04/12/20210.76220.76490.75850.7643
04/13/20210.76410.77380.76340.7723
04/14/20210.77240.77610.77050.7752
04/15/20210.77510.77590.77240.7736
04/18/20210.77320.77850.77060.7758
04/19/20210.77590.78160.77090.7726
04/20/20210.77280.77620.76990.7755
04/21/20210.77540.77640.7690.7707
04/22/20210.77060.77610.76980.7746
04/25/20210.77420.78150.77390.7801
04/26/20210.780.78040.7760.7766
04/27/20210.77650.78010.77240.779
04/28/20210.77910.78190.7750.7766
04/29/20210.77670.77840.76960.7712
05/02/20210.77190.77670.77060.7761
05/03/20210.7760.77660.76740.7707
05/04/20210.77060.77540.77030.7748
05/05/20210.77460.77880.77010.7782
05/06/20210.77810.78620.7760.7844
05/09/20210.78510.78910.78260.7831
05/10/20210.7830.78560.7820.7841
05/11/20210.78420.78460.77190.7725
05/12/20210.77260.77470.76880.7728
05/13/20210.77290.77870.77140.7778
05/16/20210.77750.77830.7730.7765
05/17/20210.77670.78130.7760.779
05/18/20210.77920.78010.7710.7726
05/19/20210.77270.77810.77160.7775
05/20/20210.77740.77820.77190.7731
05/23/20210.7730.77570.77050.7752
05/24/20210.77530.77760.77320.7752
05/25/20210.77510.77960.77310.7742
05/26/20210.77410.77570.77230.7742
05/27/20210.77450.77470.76770.7712
05/30/20210.77130.77410.770.7733
05/31/20210.77340.77690.7730.7753
06/01/20210.77520.77730.77150.7752
06/02/20210.77530.77540.76450.7659
06/03/20210.76580.77450.76510.7741
06/06/20210.77380.77650.77260.7754
06/07/20210.77560.77630.77310.774
06/08/20210.77390.77620.77240.7732
06/09/20210.77310.77630.77170.7753
06/10/20210.77520.77750.76880.7705
06/13/20210.77060.77250.76930.7711
06/14/20210.77120.77160.76740.7687
06/15/20210.76880.77150.76060.761
06/16/20210.76090.76460.75390.7551
06/17/20210.75520.75610.74780.7479
06/20/20210.74820.75460.74770.7536
06/21/20210.75340.75640.74940.7553
06/22/20210.75540.75990.75380.7576
06/23/20210.75750.75910.75650.7582
06/24/20210.75830.76160.75790.7592
06/27/20210.75830.76010.75540.7567
06/28/20210.75660.7570.75070.7511
06/29/20210.75120.75280.74910.7499
06/30/20210.74980.75070.7460.7471
07/01/20210.74720.75330.74440.7526
07/04/20210.75250.75380.75090.7529
07/05/20210.7530.75990.7480.7496
07/06/20210.74970.75340.74620.7483
07/07/20210.74850.74920.74160.7431
07/08/20210.74290.74940.74090.749
07/11/20210.74850.74960.74480.7478
07/12/20210.74770.75040.74260.7446
07/13/20210.74450.74860.74310.748
07/14/20210.74810.74880.7410.7425
07/15/20210.74240.74430.73920.7401
07/18/20210.74020.74070.73210.7344
07/19/20210.73430.73570.72990.7329
07/20/20210.7330.73630.72890.7358
07/21/20210.73590.73970.73420.7379
07/22/20210.73780.740.73570.7365
07/25/20210.73660.7390.7330.7383
07/26/20210.73820.73890.73360.7359
07/27/20210.7360.73810.73170.7376
07/28/20210.73750.74140.73590.7398
07/29/20210.73970.74050.73310.7344
08/01/20210.7340.73820.73290.7362
08/02/20210.73610.74080.73570.7394
08/03/20210.73960.74270.73690.7379
08/04/20210.7380.74160.73750.7404
08/05/20210.74030.74070.73460.7356
08/08/20210.73550.73640.73270.7331
08/09/20210.73320.73560.73150.7351
08/10/20210.73490.73890.73230.7374
08/11/20210.73750.73780.73310.7336
08/12/20210.73350.73820.73320.7371
08/15/20210.73680.73730.73190.7337
08/16/20210.73360.73420.72420.7256
08/17/20210.72540.7270.72280.7232
08/18/20210.72330.72470.71420.7147
08/19/20210.71480.71570.71060.7136
08/22/20210.71290.72180.71220.7212
08/23/20210.72090.72710.720.7258
08/24/20210.72570.7280.72370.7276
08/25/20210.72770.72810.72340.7236
08/26/20210.72370.73180.72220.7312
08/29/20210.73090.73190.72840.7296
08/30/20210.72950.73420.72880.7315
08/31/20210.73160.73840.73080.7367
09/01/20210.73660.74090.73550.74
09/02/20210.73990.74780.73950.7455
09/05/20210.74570.74620.74260.744
09/06/20210.7440.74680.73740.7386
09/07/20210.73850.74050.73450.7365
09/08/20210.73660.73940.73460.7369
09/09/20210.73680.7410.73480.7355
09/12/20210.73570.73760.73360.737
09/13/20210.73690.73740.73130.732
09/14/20210.73210.73380.73010.7332
09/15/20210.73330.73470.72740.7291
09/16/20210.72920.73220.72610.7267
09/19/20210.72660.72690.7220.7252
09/20/20210.72510.72830.72210.7231
09/21/20210.72320.72960.72230.7244
09/22/20210.72450.73160.72220.7295
09/23/20210.72960.73170.72360.726
09/26/20210.72550.72940.72490.7287
09/27/20210.72880.73110.72250.7237
09/28/20210.72380.72650.7170.7176
09/29/20210.71770.72570.71730.7227
09/30/20210.72260.72770.71920.7262
10/03/20210.72590.73030.7250.7284
10/04/20210.72830.73020.72490.7292
10/05/20210.72910.72950.72250.7274
10/06/20210.72720.73240.72690.7313
10/07/20210.73120.73390.72870.7307
10/10/20210.73080.73740.72920.7348
10/11/20210.73520.73850.73310.735
10/12/20210.73490.73830.73230.7378
10/13/20210.73790.74260.73710.7415
10/14/20210.74160.74410.74030.7421
10/17/20210.7420.74370.73780.7411
10/18/20210.74120.74860.74070.7472
10/19/20210.74710.75240.74650.7517
10/20/20210.75160.75470.74580.7467
10/21/20210.74660.75130.74530.7468
10/24/20210.74660.75060.74630.7492
10/25/20210.7490.75260.74820.7501
10/26/20210.750.75360.74870.7515
10/27/20210.75170.75570.74790.7544
10/28/20210.75450.75560.750.752
10/31/20210.75130.75370.74860.7524
11/01/20210.75230.75320.74190.7429
11/02/20210.74280.74590.74120.7447
11/03/20210.74480.74720.73820.74
11/04/20210.74010.74120.7360.74
11/07/20210.73970.74320.73830.7423
11/08/20210.74240.74310.7360.7381
11/09/20210.7380.73930.73250.7326
11/10/20210.73270.73420.72870.729
11/11/20210.72880.73360.72760.7334
11/14/20210.73290.73710.73230.7345
11/15/20210.73460.73690.72920.7295
11/16/20210.72960.73050.72580.7266
11/17/20210.72650.72930.72490.7276
11/18/20210.72750.72910.72270.7232
11/21/20210.72340.72730.72220.7222
11/22/20210.72210.72360.72060.7229
11/23/20210.72280.72280.71830.7199
11/24/20210.71980.72090.7180.7186
11/25/20210.71870.71980.71120.7133
11/28/20210.71380.7160.71130.713
11/29/20210.71310.7170.70620.7128
11/30/20210.71270.71730.70940.7094
12/01/20210.70950.7120.70840.7092
12/02/20210.70910.710.69930.7004
12/05/20210.70050.70550.69950.7046
12/06/20210.70470.71230.70390.7117
12/07/20210.71180.71830.71150.7176
12/08/20210.71770.71880.71350.7151
12/09/20210.71490.71830.71320.7172
12/12/20210.71670.71770.7110.7128
12/13/20210.71270.71360.70890.7102
12/14/20210.71010.71740.70920.7172
12/15/20210.71710.72240.71450.718
12/16/20210.71790.71860.71230.7123
12/19/20210.71320.71410.70820.7109
12/20/20210.7110.71570.70980.7155
12/21/20210.71560.72210.7120.7219
12/22/20210.7220.72520.71960.7247
12/23/20210.72480.72490.72180.7234
12/26/20210.72290.72450.72050.7237
12/27/20210.72380.72640.72190.7229
12/28/20210.7230.72730.72130.7252
12/29/20210.72510.72760.72430.725
12/30/20210.72510.72770.72440.7266