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
13:01:09
0.7021 $
+0.0007 (%+0.10)
Previous Close: 0.7014·
Volatility: 0.5000
Day Low₺0.6989
Day High₺0.7024
Bid0.702
Ask0.7023

Market Data

Spot Rate
B:0.702
A:0.7023
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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 0.6597
CLOSE 0.6595

Low

LOW 0.6178

High

HIGH 0.6942
DATEOPENHIGHLOWCLOSE
01/01/20240.68150.68390.67570.6758
01/02/20240.67580.6770.67020.6725
01/03/20240.67250.6760.66960.6704
01/04/20240.67040.67470.6640.6715
01/06/20240.67250.67260.67250.6725
01/07/20240.6720.67340.66770.6719
01/08/20240.67190.67340.66770.6685
01/09/20240.66850.67130.66790.6696
01/10/20240.66960.67260.66470.6686
01/11/20240.66870.67280.66770.6683
01/14/20240.66850.67040.66490.6659
01/15/20240.66580.66630.65760.6582
01/16/20240.65820.65940.65250.6549
01/17/20240.65490.65740.65250.6567
01/18/20240.65680.66010.65650.6598
01/21/20240.65920.66130.65660.6571
01/22/20240.65710.66120.65510.6576
01/23/20240.65770.6620.65650.6576
01/24/20240.65760.66090.65650.6582
01/25/20240.65830.66090.65760.658
01/28/20240.65780.66150.65690.6611
01/29/20240.66110.66240.65750.6601
01/30/20240.66010.66220.65510.6559
01/31/20240.6560.65780.65080.6571
02/01/20240.65730.6610.65020.6515
02/04/20240.65140.6520.64680.6482
02/05/20240.64820.65240.64770.6523
02/06/20240.65230.6540.65150.6518
02/07/20240.65180.65320.6480.6491
02/08/20240.64920.65340.64860.6525
02/11/20240.65210.65430.65110.6531
02/12/20240.65310.65380.64420.6451
02/13/20240.64520.64950.64460.6491
02/14/20240.64910.65290.64770.6522
02/15/20240.65220.65440.64960.6532
02/18/20240.65310.65510.65260.654
02/19/20240.65390.65790.65210.6553
02/20/20240.65530.65730.65330.6549
02/21/20240.65480.65950.6540.6556
02/22/20240.65550.6580.65490.6562
02/25/20240.65590.65670.6530.654
02/26/20240.6540.65570.65240.6542
02/27/20240.65420.65490.64880.6495
02/28/20240.64950.65310.64860.6499
02/29/20240.64990.65340.64890.653
03/03/20240.65260.65350.65070.6509
03/04/20240.65080.6520.64770.6504
03/05/20240.65050.65810.64920.6564
03/06/20240.65650.66240.65610.6618
03/07/20240.66180.66670.66120.6621
03/09/20240.66240.66240.66230.6623
03/10/20240.66220.66280.65960.6613
03/11/20240.66110.66380.65840.6606
03/12/20240.66050.66350.660.6621
03/13/20240.66210.66310.65690.658
03/14/20240.6580.65840.65510.656
03/17/20240.6560.65740.6550.6557
03/18/20240.65590.65640.65030.6531
03/19/20240.65290.65870.65110.6586
03/20/20240.65860.66340.65610.657
03/21/20240.65690.65770.6510.6514
03/23/20240.65160.65160.65160.6516
03/24/20240.65140.65460.65090.6539
03/25/20240.65390.65590.6530.6533
03/26/20240.65320.65380.65110.6533
03/27/20240.65340.6540.64850.6515
03/28/20240.65160.65330.65040.6518
03/30/20240.65190.65190.65190.6519
03/31/20240.65190.65390.6480.6489
04/01/20240.64890.65240.64820.6517
04/02/20240.65160.6570.65030.6564
04/03/20240.65650.66190.65590.6587
04/04/20240.65870.65970.65490.6578
04/07/20240.65760.6610.65590.6604
04/08/20240.66030.66440.65980.6628
04/09/20240.66280.66310.64980.6511
04/10/20240.65120.65520.65010.6536
04/11/20240.65370.65430.64560.6462
04/14/20240.64650.64930.64370.6441
04/15/20240.64420.64440.63890.64
04/16/20240.64010.64460.63990.6435
04/17/20240.64340.64560.64160.642
04/18/20240.6420.64320.63610.6417
04/21/20240.64130.64550.64110.6449
04/22/20240.64480.6490.6440.6487
04/23/20240.64870.65290.6480.6498
04/24/20240.64970.65390.64850.6517
04/25/20240.65180.65540.65150.6533
04/28/20240.6530.65860.65240.6566
04/29/20240.65650.65670.64710.6472
04/30/20240.64720.6540.64640.6524
05/01/20240.65220.65730.65130.6564
05/02/20240.65650.66480.65610.6608
05/05/20240.66140.66380.66050.6622
05/06/20240.66220.66430.65860.6597
05/07/20240.65970.660.65570.6579
05/08/20240.65790.66210.65650.6619
05/09/20240.66170.66220.65960.6602
05/11/20240.66020.66020.66020.6602
05/12/20240.66010.66290.65850.6607
05/13/20240.66070.66280.65790.6626
05/14/20240.66240.66950.6620.6692
05/15/20240.66930.67140.66540.6679
05/16/20240.66780.67010.66480.6693
05/18/20240.66940.66940.66940.6694
05/19/20240.66940.67090.66610.6667
05/20/20240.66680.66780.66460.6665
05/21/20240.66640.66850.66070.6619
05/22/20240.66180.66530.65970.6606
05/23/20240.66060.66360.65910.6628
05/26/20240.66260.66590.66220.6652
05/27/20240.66520.66790.66420.6649
05/28/20240.66480.66660.66090.6609
05/29/20240.6610.66470.6590.6632
05/30/20240.66320.66720.66260.6653
06/02/20240.66480.66940.66320.6687
06/03/20240.66880.66980.6630.6649
06/04/20240.66480.66640.66260.6648
06/05/20240.66470.66830.66330.6665
06/06/20240.66660.66810.65780.658
06/08/20240.65820.65820.65820.6582
06/09/20240.6580.66110.65750.661
06/10/20240.6610.66130.65880.6606
06/11/20240.66070.67040.65910.6603
06/12/20240.66630.66750.66260.6635
06/13/20240.66350.66410.65910.6615
06/16/20240.66110.6760.65850.674
06/17/20240.66130.66570.660.6655
06/18/20240.66560.66770.66510.6672
06/19/20240.66710.66790.66470.6654
06/20/20240.66550.66690.66310.664
06/23/20240.66410.66670.66250.6656
06/24/20240.66570.66720.66350.6647
06/25/20240.66460.66880.66350.6647
06/26/20240.66450.66720.66390.6646
06/27/20240.66460.66840.66190.6669
06/30/20240.66750.66880.66430.666
07/01/20240.6660.6670.66340.6667
07/02/20240.66670.67340.66630.6705
07/03/20240.67040.67310.67020.6726
07/04/20240.67250.67520.6710.6748
07/07/20240.67410.67610.67310.6736
07/08/20240.67350.67480.67230.674
07/09/20240.6740.67980.65570.6565
07/10/20240.67480.67980.67430.6759
07/11/20240.67590.67930.67530.6784
07/14/20240.67780.67880.67520.6758
07/15/20240.67580.67640.67140.6733
07/16/20240.67330.67540.6720.6729
07/17/20240.67280.67430.66970.6706
07/18/20240.67050.67090.6680.6685
07/21/20240.66880.67020.66310.6642
07/22/20240.66410.66450.66110.6615
07/23/20240.66140.66180.65770.6581
07/24/20240.65810.65820.64790.6516
07/25/20240.65380.65680.65350.6546
07/28/20240.65480.65680.65230.6549
07/29/20240.65480.65620.65280.6537
07/30/20240.65360.65550.64790.6541
07/31/20240.65410.67210.6350.6721
08/01/20240.650.65470.64860.651
08/04/20240.65110.6520.63480.6497
08/05/20240.64970.65410.64720.6518
08/06/20240.6520.65740.65090.6518
08/07/20240.65180.65940.65070.6591
08/08/20240.65920.66050.65660.6572
08/11/20240.6570.66050.65640.6585
08/12/20240.65860.66370.65780.6633
08/13/20240.66330.66430.65950.6596
08/14/20240.65960.66340.65660.661
08/15/20240.66130.66710.66070.6669
08/18/20240.66670.67340.66580.6731
08/19/20240.6730.67490.67120.6746
08/20/20240.67440.67610.6730.6743
08/21/20240.67440.67530.66960.6703
08/22/20240.67040.67980.670.6796
08/25/20240.67920.67970.67660.6771
08/26/20240.67710.67950.67610.6792
08/27/20240.67920.68120.67640.6784
08/28/20240.67840.68240.67790.6797
08/29/20240.67980.68160.67510.6764
09/01/20240.67660.67940.67560.679
09/02/20240.67890.67930.67070.6711
09/03/20240.67110.67490.66850.6724
09/04/20240.67250.67420.67130.674
09/05/20240.67380.67670.66590.6669
09/08/20240.66670.66880.66470.666
09/09/20240.6660.66760.6640.6652
09/10/20240.66510.66750.66210.6674
09/11/20240.66730.67260.66560.6722
09/12/20240.67220.67320.66920.6703
09/15/20240.670.67530.66960.6751
09/16/20240.67510.67680.67260.6755
09/17/20240.67550.6820.6730.6764
09/18/20240.67640.68390.67340.6813
09/19/20240.68140.68290.67570.6806
09/22/20240.68040.68540.67550.6837
09/23/20240.68380.68930.67650.6892
09/24/20240.68910.69080.67650.6823
09/25/20240.68220.69040.67650.6896
09/26/20240.68930.69370.67940.6901
09/29/20240.69030.69420.68060.6913
09/30/20240.69120.69340.67860.6882
10/01/20240.68830.69160.67950.6885
10/02/20240.68840.68890.67740.6839
10/03/20240.6840.68520.67510.6794
10/06/20240.6790.6810.67330.6757
10/07/20240.67570.67690.67140.6747
10/08/20240.67470.67610.67070.6717
10/09/20240.67180.67420.670.674
10/10/20240.67390.67590.67230.6749
10/13/20240.67440.67460.67010.6726
10/14/20240.67250.67330.66970.6703
10/15/20240.67020.67080.66580.6666
10/16/20240.66660.6710.66590.6696
10/17/20240.66960.67190.66910.6706
10/20/20240.67050.67240.66530.6658
10/21/20240.66580.66950.6650.6682
10/22/20240.6680.66910.66130.6633
10/23/20240.66320.66620.6620.6639
10/24/20240.6640.66460.660.6602
10/27/20240.66060.66170.65790.6583
10/28/20240.65830.65850.65440.656
10/29/20240.6560.65960.65360.6572
10/30/20240.65720.65840.65390.6581
10/31/20240.65820.65910.65530.6559
11/03/20240.65790.66190.65790.6584
11/04/20240.65840.66420.65780.6635
11/05/20240.66350.66440.65120.6571
11/06/20240.65710.66880.65630.6677
11/07/20240.66770.66810.65570.6581
11/10/20240.6580.65980.65620.6572
11/11/20240.65720.65810.65130.6535
11/12/20240.65350.65450.6480.6481
11/13/20240.64810.64970.6440.6448
11/14/20240.64480.64810.64420.6456
11/17/20240.64590.65110.64470.6507
11/18/20240.65060.65330.64820.6531
11/19/20240.65310.65440.64840.6501
11/20/20240.65020.65320.64970.6514
11/21/20240.65130.65210.64710.6498
11/24/20240.65160.6550.64870.6501
11/25/20240.65010.65070.64330.6462
11/26/20240.64610.650.6460.6497
11/27/20240.64970.65090.64770.6501
11/28/20240.650.65280.64940.6524
12/01/20240.65190.65190.64420.6475
12/02/20240.64750.65040.64550.6483
12/03/20240.64830.64880.63990.6439
12/04/20240.64390.64540.64210.645
12/05/20240.6450.64550.63720.639
12/08/20240.63890.64710.63790.6437
12/09/20240.64370.64420.63650.6379
12/10/20240.63790.63890.63360.637
12/11/20240.63710.64290.63610.6363
12/12/20240.63630.63830.63510.6356
12/15/20240.63580.63820.63450.6368
12/16/20240.63680.63780.63310.6334
12/17/20240.63340.6340.62220.6225
12/18/20240.62250.62650.61990.6241
12/19/20240.62410.62740.62140.6253
12/22/20240.62540.62650.62180.6249
12/23/20240.62490.62520.62240.6237
12/24/20240.62370.62490.62280.6245
12/25/20240.62450.62540.62150.6221
12/26/20240.62210.62270.620.6215
12/29/20240.62150.62470.62010.622
12/30/20240.6220.62310.61780.6189
12/31/20240.61890.62220.61870.6191