AUDUSD: Australian Dollar / US Dollar Historical Data

2023 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 0.6643

CLOSE 0.6643

Low

LOW 0.6269

High

HIGH 0.7157

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2023	0.6809	0.6823	0.6792	0.6806
01/02/2023	0.6804	0.6835	0.6688	0.6729
01/03/2023	0.6728	0.6886	0.6716	0.6837
01/04/2023	0.6837	0.6846	0.6735	0.6752
01/05/2023	0.6752	0.6887	0.6722	0.6883
01/08/2023	0.6883	0.695	0.6875	0.6912
01/09/2023	0.6912	0.6928	0.6859	0.6893
01/10/2023	0.6893	0.6926	0.6873	0.6906
01/11/2023	0.6906	0.6985	0.6876	0.697
01/12/2023	0.6968	0.6994	0.6915	0.6977
01/14/2023	0.6977	0.6977	0.6977	0.6977
01/15/2023	0.6977	0.7019	0.694	0.6949
01/16/2023	0.6949	0.6997	0.6929	0.6985
01/17/2023	0.6986	0.7063	0.6935	0.6936
01/18/2023	0.6936	0.6948	0.6871	0.6915
01/19/2023	0.6912	0.6974	0.6906	0.6969
01/22/2023	0.6967	0.704	0.6961	0.7026
01/23/2023	0.7026	0.7057	0.6993	0.7042
01/24/2023	0.7041	0.7122	0.7031	0.7105
01/25/2023	0.7105	0.7142	0.7079	0.7115
01/26/2023	0.7116	0.7129	0.7082	0.7107
01/29/2023	0.7102	0.712	0.7049	0.7058
01/30/2023	0.7059	0.7064	0.6983	0.7058
01/31/2023	0.7058	0.7144	0.7035	0.7133
02/01/2023	0.7132	0.7157	0.7067	0.7083
02/02/2023	0.7084	0.7087	0.6918	0.6922
02/05/2023	0.691	0.6949	0.6855	0.6884
02/06/2023	0.6884	0.6988	0.6878	0.695
02/07/2023	0.695	0.6996	0.6917	0.6923
02/08/2023	0.6923	0.7011	0.692	0.6932
02/09/2023	0.6932	0.696	0.6908	0.6919
02/12/2023	0.6915	0.6974	0.6889	0.6966
02/13/2023	0.6966	0.7029	0.6921	0.6991
02/14/2023	0.6991	0.6991	0.6864	0.6906
02/15/2023	0.6907	0.6935	0.684	0.6879
02/16/2023	0.6879	0.6884	0.681	0.688
02/19/2023	0.6876	0.692	0.6858	0.6913
02/20/2023	0.6912	0.6919	0.6846	0.6854
02/21/2023	0.6854	0.6864	0.6794	0.6804
02/22/2023	0.6804	0.6841	0.678	0.6813
02/23/2023	0.6813	0.6823	0.6718	0.6727
02/26/2023	0.6728	0.6744	0.6696	0.6739
02/27/2023	0.6738	0.6757	0.6703	0.6726
02/28/2023	0.6726	0.6783	0.6693	0.6754
03/01/2023	0.6754	0.6765	0.6705	0.6732
03/02/2023	0.6732	0.6774	0.6722	0.677
03/05/2023	0.6759	0.6769	0.6716	0.6726
03/06/2023	0.6727	0.6747	0.658	0.6591
03/07/2023	0.6591	0.6628	0.6568	0.6593
03/08/2023	0.6593	0.6636	0.6575	0.6587
03/09/2023	0.6587	0.664	0.6564	0.6576
03/12/2023	0.6595	0.6716	0.6595	0.6667
03/13/2023	0.6664	0.6695	0.6631	0.6682
03/14/2023	0.6681	0.6711	0.6589	0.6619
03/15/2023	0.6617	0.6667	0.661	0.6655
03/16/2023	0.6653	0.6724	0.6648	0.6695
03/19/2023	0.6704	0.673	0.6665	0.6718
03/20/2023	0.6718	0.6726	0.6648	0.6668
03/21/2023	0.6667	0.6758	0.6659	0.6684
03/22/2023	0.6683	0.6755	0.6669	0.6683
03/23/2023	0.6682	0.6694	0.6624	0.6644
03/26/2023	0.6648	0.6665	0.6632	0.6649
03/27/2023	0.6649	0.671	0.6644	0.6707
03/28/2023	0.6708	0.6713	0.666	0.6683
03/29/2023	0.6681	0.6718	0.6661	0.6712
03/30/2023	0.6708	0.6737	0.6669	0.6683
04/02/2023	0.6686	0.679	0.665	0.6784
04/03/2023	0.6783	0.6793	0.672	0.6751
04/04/2023	0.6751	0.678	0.6676	0.672
04/05/2023	0.672	0.6725	0.6652	0.6671
04/06/2023	0.667	0.6691	0.664	0.6671
04/09/2023	0.6665	0.668	0.6618	0.6641
04/10/2023	0.6639	0.6679	0.6632	0.6653
04/11/2023	0.6652	0.6723	0.6646	0.6692
04/12/2023	0.6689	0.6797	0.6684	0.6782
04/13/2023	0.6779	0.6806	0.6694	0.6707
04/16/2023	0.6705	0.6719	0.668	0.67
04/17/2023	0.67	0.6747	0.6693	0.6727
04/18/2023	0.6723	0.6741	0.6689	0.6713
04/19/2023	0.6711	0.6771	0.6696	0.6741
04/20/2023	0.674	0.6746	0.6676	0.6689
04/23/2023	0.6694	0.6698	0.6665	0.6696
04/24/2023	0.6696	0.6705	0.6614	0.6625
04/25/2023	0.6625	0.6639	0.659	0.6603
04/26/2023	0.6602	0.6635	0.6594	0.663
04/27/2023	0.6628	0.6642	0.6573	0.6613
04/30/2023	0.6614	0.6668	0.6608	0.663
05/01/2023	0.6629	0.6717	0.662	0.6662
05/02/2023	0.6662	0.6703	0.6649	0.667
05/03/2023	0.6672	0.6706	0.664	0.6692
05/04/2023	0.6693	0.6756	0.669	0.6748
05/07/2023	0.6747	0.6803	0.6739	0.678
05/08/2023	0.678	0.6786	0.6745	0.6761
05/09/2023	0.6762	0.6818	0.6743	0.6778
05/10/2023	0.6777	0.6795	0.6688	0.6701
05/11/2023	0.67	0.6706	0.6635	0.6638
05/14/2023	0.6643	0.6708	0.6641	0.6699
05/15/2023	0.6697	0.6709	0.6651	0.6654
05/16/2023	0.6653	0.6673	0.6629	0.6659
05/17/2023	0.6658	0.6667	0.6604	0.662
05/18/2023	0.6618	0.6675	0.6615	0.665
05/21/2023	0.6646	0.6667	0.6626	0.6651
05/22/2023	0.6649	0.6662	0.6606	0.6609
05/23/2023	0.6609	0.6616	0.6529	0.6542
05/24/2023	0.6539	0.6547	0.6498	0.6504
05/25/2023	0.6504	0.6544	0.649	0.6512
05/28/2023	0.6518	0.6554	0.6518	0.6537
05/29/2023	0.6537	0.6559	0.6502	0.6515
05/30/2023	0.6514	0.6539	0.6457	0.6502
05/31/2023	0.6501	0.6581	0.6483	0.6571
06/01/2023	0.6568	0.6638	0.6563	0.6603
06/04/2023	0.6606	0.6637	0.6578	0.6617
06/05/2023	0.6616	0.6685	0.6609	0.6671
06/06/2023	0.667	0.6717	0.6641	0.6651
06/07/2023	0.6651	0.6718	0.665	0.6716
06/08/2023	0.671	0.675	0.6691	0.6738
06/11/2023	0.6738	0.6773	0.6731	0.6749
06/12/2023	0.6749	0.6806	0.6737	0.6766
06/13/2023	0.6766	0.6835	0.6755	0.6795
06/14/2023	0.6799	0.6892	0.6766	0.6883
06/15/2023	0.6882	0.6899	0.6855	0.6873
06/18/2023	0.6875	0.6886	0.6833	0.6849
06/19/2023	0.6852	0.6855	0.6753	0.6786
06/20/2023	0.6785	0.6804	0.6741	0.6796
06/21/2023	0.6796	0.6806	0.6744	0.6755
06/22/2023	0.6754	0.6767	0.6662	0.6673
06/25/2023	0.6675	0.6693	0.6667	0.6674
06/26/2023	0.6672	0.672	0.667	0.6685
06/27/2023	0.6683	0.6689	0.6597	0.6598
06/28/2023	0.6599	0.664	0.6595	0.6616
06/29/2023	0.6615	0.6671	0.6603	0.6661
07/02/2023	0.6663	0.6691	0.6636	0.667
07/03/2023	0.667	0.6705	0.6641	0.6691
07/04/2023	0.6689	0.6698	0.6652	0.6654
07/05/2023	0.6654	0.6688	0.6599	0.6625
07/06/2023	0.6621	0.67	0.6618	0.6688
07/09/2023	0.6686	0.6696	0.6623	0.6674
07/10/2023	0.6673	0.6694	0.665	0.6685
07/11/2023	0.6684	0.6796	0.6678	0.6787
07/12/2023	0.6785	0.6894	0.6782	0.6888
07/13/2023	0.6887	0.6895	0.683	0.6836
07/16/2023	0.6841	0.6845	0.6787	0.6815
07/17/2023	0.6814	0.6837	0.6788	0.681
07/18/2023	0.681	0.682	0.675	0.6772
07/19/2023	0.6773	0.6846	0.6765	0.6779
07/20/2023	0.6778	0.6787	0.6722	0.6727
07/23/2023	0.673	0.6756	0.6715	0.674
07/24/2023	0.6739	0.6794	0.6725	0.6791
07/25/2023	0.6791	0.6795	0.673	0.6757
07/26/2023	0.6755	0.6821	0.6698	0.6708
07/27/2023	0.6707	0.6713	0.6622	0.6647
07/30/2023	0.665	0.6739	0.6647	0.6716
07/31/2023	0.6718	0.6724	0.6601	0.6613
08/01/2023	0.6611	0.6629	0.6526	0.6537
08/02/2023	0.6538	0.6568	0.6513	0.655
08/03/2023	0.6549	0.6609	0.654	0.6569
08/06/2023	0.6571	0.6593	0.6555	0.6573
08/07/2023	0.6573	0.6576	0.6496	0.6544
08/08/2023	0.6543	0.6571	0.6519	0.6528
08/09/2023	0.6529	0.6616	0.6514	0.6514
08/10/2023	0.6514	0.6533	0.6485	0.6494
08/12/2023	0.6494	0.6494	0.6494	0.6494
08/13/2023	0.6496	0.6503	0.6453	0.6486
08/14/2023	0.6486	0.6521	0.6451	0.6453
08/15/2023	0.6455	0.648	0.6415	0.6424
08/16/2023	0.6423	0.645	0.6365	0.6402
08/17/2023	0.6402	0.6429	0.6379	0.6402
08/20/2023	0.6405	0.6421	0.6387	0.6413
08/21/2023	0.6413	0.6457	0.6403	0.6422
08/22/2023	0.6421	0.6481	0.641	0.648
08/23/2023	0.6478	0.6488	0.6412	0.6416
08/24/2023	0.6414	0.6441	0.638	0.6401
08/27/2023	0.6404	0.6439	0.6401	0.6429
08/28/2023	0.6429	0.6486	0.6401	0.648
08/29/2023	0.6479	0.6522	0.6449	0.6474
08/30/2023	0.6475	0.6507	0.6461	0.6483
08/31/2023	0.6481	0.6521	0.6438	0.6448
09/03/2023	0.6447	0.648	0.6442	0.646
09/04/2023	0.6459	0.6464	0.6357	0.6378
09/05/2023	0.6378	0.6404	0.6357	0.6382
09/06/2023	0.638	0.6394	0.6362	0.6375
09/07/2023	0.6375	0.6414	0.6366	0.6377
09/09/2023	0.6386	0.6386	0.6386	0.6386
09/10/2023	0.6382	0.6449	0.6377	0.643
09/11/2023	0.6431	0.644	0.6408	0.6426
09/12/2023	0.6425	0.6434	0.638	0.6421
09/13/2023	0.6421	0.6459	0.6416	0.644
09/14/2023	0.644	0.6473	0.6424	0.643
09/17/2023	0.6437	0.6449	0.6416	0.6436
09/18/2023	0.6436	0.6474	0.6427	0.6455
09/19/2023	0.6453	0.6511	0.6439	0.6447
09/20/2023	0.6447	0.6452	0.6385	0.6415
09/21/2023	0.6415	0.6465	0.6403	0.6441
09/24/2023	0.6442	0.6447	0.6404	0.6423
09/25/2023	0.6422	0.643	0.6387	0.64
09/26/2023	0.6396	0.6409	0.6331	0.6352
09/27/2023	0.6355	0.6432	0.6344	0.6427
09/28/2023	0.6426	0.6501	0.6417	0.643
09/30/2023	0.6424	0.6425	0.6424	0.6425
10/01/2023	0.6426	0.6445	0.6362	0.6363
10/02/2023	0.6361	0.6367	0.6285	0.6302
10/03/2023	0.6301	0.6342	0.6286	0.6322
10/04/2023	0.6324	0.6377	0.6319	0.6369
10/05/2023	0.637	0.64	0.6312	0.6385
10/08/2023	0.6371	0.6414	0.6342	0.641
10/09/2023	0.641	0.6433	0.6389	0.6431
10/10/2023	0.6429	0.6445	0.6387	0.6413
10/11/2023	0.6414	0.6431	0.6307	0.6313
10/12/2023	0.6314	0.6334	0.6286	0.6295
10/15/2023	0.6299	0.6344	0.6299	0.6341
10/16/2023	0.6341	0.6379	0.6332	0.6365
10/17/2023	0.6365	0.6393	0.6327	0.6336
10/18/2023	0.6334	0.6356	0.6295	0.6328
10/19/2023	0.6328	0.6331	0.6297	0.6312
10/22/2023	0.6315	0.6348	0.6288	0.6335
10/23/2023	0.6335	0.6379	0.6331	0.6355
10/24/2023	0.6354	0.6399	0.6305	0.6308
10/25/2023	0.6308	0.633	0.6269	0.6321
10/26/2023	0.6321	0.6367	0.6319	0.6334
10/29/2023	0.6337	0.6383	0.6332	0.6374
10/30/2023	0.6373	0.6378	0.6314	0.6337
10/31/2023	0.6336	0.6399	0.6318	0.6392
11/01/2023	0.6393	0.6456	0.6388	0.6433
11/02/2023	0.6433	0.6518	0.6419	0.6513
11/05/2023	0.651	0.6523	0.6486	0.6488
11/06/2023	0.6489	0.6501	0.6403	0.6432
11/07/2023	0.6432	0.6449	0.6397	0.6402
11/08/2023	0.6402	0.6428	0.6363	0.6367
11/09/2023	0.6366	0.6371	0.6338	0.636
11/12/2023	0.636	0.6391	0.6349	0.6379
11/13/2023	0.6379	0.6512	0.6359	0.6507
11/14/2023	0.6507	0.6542	0.6483	0.6506
11/15/2023	0.6506	0.6522	0.646	0.6465
11/16/2023	0.6465	0.6515	0.6452	0.6513
11/18/2023	0.651	0.651	0.651	0.651
11/19/2023	0.6512	0.6565	0.65	0.656
11/20/2023	0.6561	0.6589	0.6544	0.6556
11/21/2023	0.6556	0.6569	0.6521	0.654
11/22/2023	0.654	0.6574	0.6538	0.6558
11/23/2023	0.6558	0.6591	0.6549	0.6588
11/26/2023	0.6582	0.6614	0.6566	0.6606
11/27/2023	0.6606	0.6665	0.6596	0.6644
11/28/2023	0.6644	0.6676	0.6605	0.6614
11/29/2023	0.6613	0.665	0.6571	0.6607
11/30/2023	0.6607	0.6675	0.6599	0.6673
12/03/2023	0.6669	0.669	0.6604	0.6617
12/04/2023	0.6617	0.6625	0.6544	0.6553
12/05/2023	0.6553	0.6597	0.6547	0.655
12/06/2023	0.655	0.662	0.6525	0.6603
12/07/2023	0.6603	0.6619	0.6558	0.6578
12/10/2023	0.6574	0.6583	0.6549	0.6567
12/11/2023	0.6567	0.6612	0.6539	0.6559
12/12/2023	0.6559	0.6673	0.6541	0.6671
12/13/2023	0.667	0.6728	0.6654	0.67
12/14/2023	0.67	0.6728	0.6663	0.6702
12/17/2023	0.6701	0.6735	0.669	0.6703
12/18/2023	0.6704	0.6774	0.67	0.6761
12/19/2023	0.6761	0.6779	0.6724	0.6724
12/20/2023	0.6725	0.6802	0.6724	0.68
12/21/2023	0.6801	0.6824	0.6773	0.68
12/23/2023	0.6799	0.6799	0.6799	0.6799
12/24/2023	0.6799	0.6813	0.6771	0.6792
12/25/2023	0.6793	0.6826	0.679	0.6823
12/26/2023	0.6824	0.6851	0.6817	0.6845
12/27/2023	0.6846	0.6871	0.6823	0.6829
12/28/2023	0.6831	0.6846	0.678	0.6815
12/31/2023	0.6813	0.6823	0.6803	0.6817

Menu

Create your free account now!

AUDUSD: Australian Dollar / US Dollar Historical Data

2023 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

AUDUSD: Australian Dollar / US Dollar Historical Data

2023 Historical Chart

Average

Low

High