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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 0.645
CLOSE 0.6452

Low

LOW 0.5914

High

HIGH 0.6727
DATEOPENHIGHLOWCLOSE
01/01/20250.61910.62220.61830.6203
01/02/20250.62020.62250.61980.6217
01/05/20250.62170.63020.62070.6243
01/06/20250.62430.62880.62270.6231
01/07/20250.62310.62420.61870.6216
01/08/20250.62160.62180.61720.6198
01/09/20250.61980.62060.61390.6146
01/12/20250.61490.61620.61310.6161
01/13/20250.61610.62070.6160.6188
01/14/20250.61880.62460.61810.6229
01/15/20250.62290.62460.61920.6209
01/16/20250.62090.62270.61640.6196
01/19/20250.61980.62860.6190.6273
01/20/20250.62710.62880.62080.627
01/21/20250.62690.62950.62530.6273
01/22/20250.62730.630.62550.6284
01/23/20250.62840.6330.62780.6313
01/26/20250.63090.63090.62740.629
01/27/20250.6290.62960.62360.6254
01/28/20250.62530.62550.6210.6228
01/29/20250.62280.62430.61990.6217
01/30/20250.62180.62620.62010.6213
02/02/20250.61860.61970.60870.6184
02/03/20250.61840.62610.6170.626
02/04/20250.6260.62970.6240.6286
02/05/20250.62860.62880.62550.6285
02/06/20250.62850.630.62530.627
02/09/20250.62680.62870.62320.6278
02/10/20250.62780.63010.6260.6297
02/11/20250.62960.63090.62350.6284
02/12/20250.62840.63220.62540.6319
02/13/20250.63190.63670.6310.6356
02/16/20250.63520.63730.63450.6361
02/17/20250.63610.63670.63340.6352
02/18/20250.63510.6370.63360.6348
02/19/20250.63470.64040.63280.6403
02/20/20250.64020.64080.63510.6357
02/23/20250.63630.63920.63430.6346
02/24/20250.63460.63560.63220.6342
02/25/20250.63420.63530.62980.63
02/26/20250.630.63140.62350.6236
02/27/20250.62360.62380.61920.6205
03/02/20250.62090.62540.62030.622
03/03/20250.6220.62620.61860.625
03/04/20250.6250.63420.62330.634
03/05/20250.6340.63630.63220.633
03/06/20250.6330.63370.62820.631
03/09/20250.6310.63310.62630.6278
03/10/20250.62780.63120.62580.6298
03/11/20250.62980.63230.62760.632
03/12/20250.6320.63330.62690.6284
03/13/20250.62840.63310.62770.6323
03/16/20250.63230.63910.6320.6384
03/17/20250.63840.6390.63430.6361
03/18/20250.63610.63660.63210.6357
03/19/20250.63570.63630.6270.6303
03/20/20250.63030.63060.62580.6271
03/23/20250.62710.63050.62670.6286
03/24/20250.62860.63250.62780.6302
03/25/20250.63030.6330.62780.6298
03/26/20250.62980.63180.62790.6304
03/27/20250.63030.63120.6280.6285
03/30/20250.62850.630.62180.6257
03/31/20250.62550.62840.62320.6281
04/01/20250.62810.6340.62570.6299
04/02/20250.62980.63880.62260.6329
04/03/20250.63310.63330.59860.604
04/06/20250.60210.61270.59320.5985
04/07/20250.59880.60850.59460.5959
04/08/20250.59610.61750.59140.6154
04/09/20250.61530.62490.61150.6224
04/10/20250.62230.630.61810.6288
04/13/20250.62970.63420.62750.6315
04/14/20250.63180.63830.63050.6344
04/15/20250.63450.63910.63220.6371
04/16/20250.63710.63940.63330.6391
04/17/20250.63890.63930.63670.6375
04/20/20250.63730.64370.6370.6416
04/21/20250.64130.64390.63610.6369
04/22/20250.6370.64350.63490.6364
04/23/20250.6370.64130.63440.641
04/24/20250.64050.6420.63740.6397
04/27/20250.63930.64350.63670.6431
04/28/20250.64280.64490.63760.6383
04/29/20250.63830.64170.63560.6401
04/30/20250.64020.64270.63650.6383
05/01/20250.63830.6470.63750.6445
05/04/20250.6450.64930.64340.6468
05/05/20250.64680.65010.64380.6494
05/06/20250.64940.65140.64210.6428
05/07/20250.64320.64640.63950.6421
05/08/20250.64080.64320.63710.6411
05/11/20250.64180.64610.63560.6371
05/12/20250.63720.64780.63610.647
05/13/20250.6470.65010.64220.6428
05/14/20250.64290.64570.6390.6406
05/15/20250.64060.64360.63870.6404
05/18/20250.64060.64650.63980.6457
05/19/20250.64570.64580.63910.6424
05/20/20250.64230.64690.64180.6437
05/21/20250.64360.64580.64060.641
05/22/20250.64120.650.64080.6495
05/25/20250.64920.65370.64820.6485
05/26/20250.64920.64970.64340.6442
05/27/20250.64430.64530.64090.6426
05/28/20250.64260.6460.64070.6442
05/29/20250.64430.64530.64070.6432
06/01/20250.64340.650.6430.6495
06/02/20250.64950.650.64460.6462
06/03/20250.6460.65040.6450.6492
06/04/20250.64930.65370.64850.6505
06/05/20250.65050.65170.64790.6492
06/08/20250.64960.65340.64940.6516
06/09/20250.65160.65330.64890.6522
06/10/20250.65230.65450.64950.6501
06/11/20250.65030.65330.64770.6533
06/12/20250.65330.65330.64560.6486
06/15/20250.64850.65520.64660.6523
06/16/20250.65230.65440.64650.6475
06/17/20250.64820.65370.64680.6508
06/18/20250.65090.65110.64450.6481
06/19/20250.64760.64950.64470.6449
06/22/20250.64370.64630.63720.6459
06/23/20250.64590.65190.64540.6502
06/24/20250.65020.65150.64840.6513
06/25/20250.65130.65630.65050.6546
06/26/20250.65450.65610.65070.6531
06/29/20250.65340.65830.65220.658
06/30/20250.65780.6590.65530.6583
07/01/20250.65750.65880.65430.6584
07/02/20250.65830.65870.65360.6571
07/03/20250.65720.65790.65460.6553
07/06/20250.65580.65640.64850.6491
07/07/20250.64930.65580.6490.653
07/08/20250.65270.65480.65090.6535
07/09/20250.65350.65910.6530.6588
07/10/20250.65860.65950.65560.6577
07/13/20250.6570.65870.65420.6545
07/14/20250.65470.65760.65070.6513
07/15/20250.65130.65540.64950.6528
07/16/20250.6530.65330.64540.6488
07/17/20250.64850.6540.64820.6507
07/20/20250.65110.65370.64980.6524
07/21/20250.65250.65580.65040.6554
07/22/20250.65480.66020.65460.6602
07/23/20250.66010.66250.65860.659
07/24/20250.65930.65980.65510.6566
07/27/20250.6570.65850.65130.6521
07/28/20250.65210.6530.64960.651
07/29/20250.65070.65280.64260.6433
07/30/20250.64330.64760.64240.6425
07/31/20250.64250.64930.64180.6473
08/03/20250.64710.64890.64590.6467
08/04/20250.64660.64790.64490.6472
08/05/20250.64690.65090.64640.6502
08/06/20250.65020.65410.64890.6523
08/07/20250.65190.65340.65110.6519
08/10/20250.65210.65280.65010.6513
08/11/20250.65130.6540.64810.6529
08/12/20250.65270.65620.65160.6545
08/13/20250.65450.65680.64820.6494
08/14/20250.64880.65220.64860.6508
08/17/20250.65080.65240.64810.6491
08/18/20250.6490.64970.64490.6453
08/19/20250.64580.64610.64230.6433
08/20/20250.64320.64360.64140.6419
08/21/20250.64230.65010.64150.6491
08/24/20250.64920.65040.64710.6482
08/25/20250.64810.650.6470.6494
08/26/20250.64940.65120.64620.6505
08/27/20250.65050.65370.65020.6532
08/28/20250.65320.65480.65220.6539
08/31/20250.65420.6560.65350.6553
09/01/20250.6550.65580.64830.6519
09/02/20250.65190.65540.65020.6543
09/03/20250.65430.65490.65010.6518
09/04/20250.65150.65880.65120.6555
09/07/20250.65550.65980.65460.6592
09/08/20250.65880.66190.65820.6585
09/09/20250.65880.66350.6580.6613
09/10/20250.6620.66650.6590.666
09/11/20250.66580.66680.6630.6647
09/14/20250.66460.66740.66390.667
09/15/20250.66650.66880.66590.6685
09/16/20250.66830.67060.66410.6652
09/17/20250.66510.66590.66070.6612
09/18/20250.66120.66190.65850.6591
09/21/20250.65950.66020.65750.66
09/22/20250.65980.66150.65810.6598
09/23/20250.65950.66280.65740.6582
09/24/20250.65810.66030.65250.654
09/25/20250.65370.65510.6520.6545
09/28/20250.65470.65810.65460.6577
09/29/20250.65760.66280.65710.6613
09/30/20250.66130.66280.65890.6613
10/01/20250.66130.66240.65770.6595
10/02/20250.65950.66140.65880.6602
10/05/20250.65930.6620.65830.6616
10/06/20250.66160.66240.65780.658
10/07/20250.65810.65890.65560.6586
10/08/20250.65850.66120.6540.6555
10/09/20250.65550.65720.64720.6473
10/12/20250.64940.65320.64910.6514
10/13/20250.65150.65210.6440.6485
10/14/20250.64860.65230.64820.6511
10/15/20250.65070.65150.64710.6484
10/16/20250.64840.65020.64430.6495
10/19/20250.64940.65210.64840.6513
10/20/20250.65130.65240.64720.6487
10/21/20250.64910.65120.64780.6488
10/22/20250.64870.65180.64780.6513
10/23/20250.65110.65290.64920.6513
10/26/20250.65250.65590.65240.6555
10/27/20250.65550.6590.65440.6585
10/28/20250.65840.66170.65570.6574
10/29/20250.65740.65970.65320.6554
10/30/20250.65550.6560.65330.6544
11/02/20250.65450.65620.65170.6538
11/03/20250.65380.6540.6480.6486
11/04/20250.64850.65120.64580.6504
11/05/20250.65040.65180.64630.6478
11/06/20250.64780.64980.64670.6497
11/09/20250.64960.6540.64890.6538
11/10/20250.65370.65390.65140.6529
11/11/20250.65290.6550.65160.6541
11/12/20250.65420.6580.65230.6529
11/13/20250.65280.65510.65030.6536
11/16/20250.65350.65370.64820.6491
11/17/20250.64910.65180.64640.651
11/18/20250.6510.65110.64510.6467
11/19/20250.64670.65020.64360.6443
11/20/20250.64430.6460.64210.6457
11/23/20250.64590.64680.64420.6465
11/24/20250.64640.64750.64360.6467
11/25/20250.64660.65210.64650.6517
11/26/20250.65170.65390.65170.653
11/27/20250.6530.65590.6520.655
11/30/20250.6550.65660.65370.6542
12/01/20250.65420.6570.65370.6565
12/02/20250.65650.66010.65520.6601
12/03/20250.66010.66240.65980.6613
12/04/20250.66130.66480.66050.6639
12/07/20250.66390.66490.66140.6624
12/08/20250.66240.66540.66080.6639
12/09/20250.66390.66850.66280.6679
12/10/20250.66790.6680.66260.6663
12/11/20250.66630.66770.66320.6651
12/14/20250.66510.66560.66320.6639
12/15/20250.66390.66610.66180.6633
12/16/20250.66330.66350.65990.6604
12/17/20250.66040.6630.65920.661
12/18/20250.6610.66240.660.661
12/21/20250.66090.6660.66060.6655
12/22/20250.66550.670.66540.6699
12/23/20250.66990.67170.66970.6705
12/24/20250.67050.67060.67040.6705
12/25/20250.67050.67240.66970.6714
12/28/20250.67150.67270.66820.6692
12/29/20250.66910.67170.66870.6692
12/30/20250.66930.67010.66590.6672
12/31/20250.66730.66740.66710.6672