NZDCHF: New Zealand Dollar / Swiss Franc Historical Data

2022 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 0.6065

CLOSE 0.6064

Low

LOW 0.5517

High

HIGH 0.6518

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2022	0.6235	0.6262	0.6221	0.6233
01/03/2022	0.6233	0.6244	0.6211	0.6239
01/04/2022	0.6238	0.6259	0.6215	0.6236
01/05/2022	0.6235	0.6238	0.6183	0.6217
01/06/2022	0.6217	0.6237	0.6209	0.6222
01/09/2022	0.6227	0.6272	0.6219	0.6271
01/10/2022	0.6271	0.6291	0.6248	0.6266
01/11/2022	0.6266	0.6279	0.6244	0.6264
01/12/2022	0.6265	0.6285	0.6246	0.6252
01/13/2022	0.6253	0.6258	0.6208	0.6222
01/16/2022	0.6224	0.6229	0.6207	0.6212
01/17/2022	0.6211	0.6237	0.6188	0.6207
01/18/2022	0.6207	0.6239	0.6204	0.6215
01/19/2022	0.6216	0.6226	0.6186	0.62
01/20/2022	0.62	0.6205	0.6117	0.6123
01/23/2022	0.6124	0.6145	0.6088	0.6124
01/24/2022	0.6124	0.6154	0.6104	0.614
01/25/2022	0.614	0.6168	0.6127	0.6145
01/26/2022	0.6145	0.6167	0.61	0.6125
01/27/2022	0.6125	0.614	0.6081	0.6094
01/30/2022	0.6096	0.6144	0.6088	0.6097
01/31/2022	0.6097	0.6123	0.6082	0.612
02/01/2022	0.6121	0.6126	0.6086	0.6098
02/02/2022	0.6098	0.6142	0.6074	0.6134
02/03/2022	0.6134	0.6146	0.609	0.6114
02/06/2022	0.6115	0.6143	0.6105	0.6124
02/07/2022	0.6124	0.6152	0.6121	0.6147
02/08/2022	0.6147	0.6183	0.6142	0.6177
02/09/2022	0.6176	0.6216	0.6169	0.6183
02/10/2022	0.6183	0.6197	0.6137	0.6143
02/13/2022	0.6147	0.616	0.6094	0.612
02/14/2022	0.612	0.6151	0.6105	0.6142
02/15/2022	0.6142	0.6165	0.613	0.6161
02/16/2022	0.6161	0.6185	0.6143	0.6159
02/17/2022	0.6158	0.6202	0.6152	0.6168
02/20/2022	0.6166	0.619	0.6135	0.6143
02/21/2022	0.6143	0.6218	0.6119	0.6208
02/22/2022	0.6207	0.6263	0.6189	0.6214
02/23/2022	0.6214	0.6221	0.6148	0.6205
02/24/2022	0.6205	0.6259	0.6182	0.6246
02/27/2022	0.6209	0.6222	0.6171	0.6205
02/28/2022	0.6205	0.6234	0.6195	0.6203
03/01/2022	0.6203	0.626	0.6196	0.6253
03/02/2022	0.6253	0.6259	0.6228	0.6246
03/03/2022	0.6246	0.6318	0.6221	0.6296
03/06/2022	0.629	0.638	0.6281	0.6316
03/07/2022	0.6316	0.635	0.6298	0.6322
03/08/2022	0.6322	0.6361	0.6312	0.6339
03/09/2022	0.634	0.6394	0.6322	0.6389
03/10/2022	0.6389	0.6391	0.6356	0.6357
03/13/2022	0.6357	0.6373	0.6324	0.6332
03/14/2022	0.6333	0.6386	0.6321	0.6373
03/15/2022	0.6373	0.6436	0.6342	0.6432
03/16/2022	0.6428	0.6456	0.6414	0.6447
03/17/2022	0.6449	0.6472	0.6422	0.6437
03/20/2022	0.6435	0.6455	0.6403	0.643
03/21/2022	0.6429	0.6499	0.6421	0.6497
03/22/2022	0.6495	0.6514	0.6476	0.6489
03/23/2022	0.6489	0.6498	0.6462	0.6479
03/24/2022	0.6479	0.6486	0.6445	0.6478
03/27/2022	0.6473	0.6518	0.644	0.6444
03/28/2022	0.644	0.6466	0.6417	0.646
03/29/2022	0.6462	0.6473	0.643	0.6442
03/30/2022	0.6442	0.6443	0.6389	0.6405
03/31/2022	0.6413	0.6427	0.6375	0.6411
04/03/2022	0.641	0.6452	0.6391	0.6437
04/04/2022	0.6438	0.6503	0.6428	0.6459
04/05/2022	0.646	0.6506	0.6441	0.6457
04/06/2022	0.6456	0.6472	0.642	0.6436
04/07/2022	0.6435	0.6445	0.6387	0.6398
04/10/2022	0.6391	0.64	0.6351	0.6355
04/11/2022	0.6355	0.6408	0.6343	0.6391
04/12/2022	0.6396	0.6435	0.6318	0.6352
04/13/2022	0.6348	0.6414	0.6337	0.6396
04/14/2022	0.6395	0.642	0.6372	0.6378
04/17/2022	0.6384	0.6395	0.6342	0.6358
04/18/2022	0.636	0.6415	0.6348	0.6414
04/19/2022	0.6415	0.6458	0.6404	0.6456
04/20/2022	0.6456	0.6462	0.6412	0.6426
04/21/2022	0.6424	0.6431	0.6341	0.6358
04/24/2022	0.6348	0.6362	0.6298	0.6346
04/25/2022	0.6347	0.6372	0.6316	0.6318
04/26/2022	0.6317	0.6359	0.631	0.6341
04/27/2022	0.6343	0.6349	0.6282	0.6307
04/28/2022	0.6311	0.6356	0.6275	0.6285
05/01/2022	0.6292	0.6299	0.6252	0.6292
05/02/2022	0.6294	0.6329	0.6264	0.6301
05/03/2022	0.6299	0.6378	0.6289	0.6362
05/04/2022	0.6362	0.6381	0.632	0.6329
05/05/2022	0.6335	0.635	0.6301	0.6328
05/08/2022	0.6315	0.6338	0.6277	0.6286
05/09/2022	0.629	0.6303	0.6239	0.6262
05/10/2022	0.6263	0.6303	0.6245	0.6264
05/11/2022	0.627	0.6278	0.6208	0.6249
05/12/2022	0.6252	0.6304	0.6234	0.627
05/15/2022	0.6279	0.6332	0.6248	0.6325
05/16/2022	0.6322	0.6349	0.6291	0.6319
05/17/2022	0.6319	0.6345	0.6218	0.6223
05/18/2022	0.6233	0.6255	0.6175	0.6208
05/19/2022	0.6207	0.6252	0.618	0.6231
05/22/2022	0.6235	0.6294	0.6233	0.6247
05/23/2022	0.6248	0.6252	0.6168	0.6204
05/24/2022	0.6201	0.6271	0.6174	0.6229
05/25/2022	0.6228	0.6248	0.6198	0.6209
05/26/2022	0.6223	0.6262	0.6206	0.6257
05/29/2022	0.6255	0.6287	0.6247	0.6277
05/30/2022	0.628	0.6293	0.6227	0.625
05/31/2022	0.6243	0.6281	0.6228	0.6246
06/01/2022	0.6242	0.6291	0.6209	0.6282
06/02/2022	0.6284	0.6292	0.6254	0.6254
06/05/2022	0.6263	0.6311	0.6249	0.6302
06/06/2022	0.6302	0.6325	0.6262	0.6317
06/07/2022	0.6317	0.632	0.6286	0.6308
06/08/2022	0.6305	0.6321	0.6242	0.6257
06/09/2022	0.6267	0.6318	0.6254	0.6288
06/12/2022	0.6283	0.6283	0.6233	0.6243
06/13/2022	0.6242	0.6265	0.6183	0.6225
06/14/2022	0.6225	0.6277	0.621	0.6248
06/15/2022	0.6254	0.6275	0.6097	0.6149
06/16/2022	0.6145	0.6159	0.6079	0.6124
06/19/2022	0.6122	0.6147	0.6103	0.6128
06/20/2022	0.6129	0.615	0.6111	0.6118
06/21/2022	0.6116	0.6128	0.6024	0.6033
06/22/2022	0.6033	0.6064	0.6014	0.6031
06/23/2022	0.6032	0.6063	0.6007	0.6051
06/26/2022	0.6044	0.606	0.6014	0.6027
06/27/2022	0.6028	0.6033	0.597	0.5972
06/28/2022	0.5972	0.5988	0.5916	0.594
06/29/2022	0.5937	0.5976	0.5919	0.5963
06/30/2022	0.5963	0.5972	0.5902	0.5957
07/03/2022	0.5956	0.6	0.5939	0.5967
07/04/2022	0.5967	0.5984	0.592	0.5978
07/05/2022	0.5977	0.6011	0.5951	0.5969
07/06/2022	0.5966	0.6024	0.5957	0.6013
07/07/2022	0.6009	0.6059	0.6001	0.6046
07/10/2022	0.6043	0.6053	0.599	0.6011
07/11/2022	0.6006	0.6031	0.5991	0.603
07/12/2022	0.6024	0.6033	0.596	0.6003
07/13/2022	0.599	0.603	0.5982	0.603
07/14/2022	0.6027	0.6046	0.6001	0.6013
07/17/2022	0.6009	0.6041	0.6	0.6016
07/18/2022	0.6017	0.6045	0.6009	0.603
07/19/2022	0.6029	0.6074	0.6021	0.6066
07/20/2022	0.6077	0.6078	0.6005	0.6044
07/21/2022	0.6044	0.6059	0.6005	0.6011
07/24/2022	0.6017	0.6052	0.5994	0.604
07/25/2022	0.6041	0.6047	0.5994	0.6001
07/26/2022	0.6002	0.602	0.597	0.6012
07/27/2022	0.6009	0.6038	0.5989	0.6006
07/28/2022	0.5996	0.6022	0.596	0.5986
07/31/2022	0.598	0.6031	0.597	0.6016
08/01/2022	0.6011	0.6024	0.5973	0.5993
08/02/2022	0.6008	0.6036	0.5956	0.6021
08/03/2022	0.6017	0.6064	0.6012	0.6019
08/04/2022	0.6019	0.6039	0.5985	0.6002
08/07/2022	0.6004	0.6031	0.5992	0.6006
08/08/2022	0.6005	0.6013	0.5977	0.5998
08/09/2022	0.5999	0.6055	0.5956	0.6036
08/10/2022	0.6037	0.6062	0.6028	0.6056
08/11/2022	0.606	0.61	0.6049	0.6077
08/14/2022	0.6069	0.6079	0.5999	0.6021
08/15/2022	0.6023	0.6031	0.5995	0.6026
08/16/2022	0.6025	0.6054	0.5968	0.5982
08/17/2022	0.5989	0.6004	0.5957	0.598
08/18/2022	0.6003	0.6009	0.5914	0.5922
08/21/2022	0.5924	0.5956	0.5914	0.5949
08/22/2022	0.5948	0.6001	0.5942	0.5992
08/23/2022	0.5992	0.6007	0.595	0.598
08/24/2022	0.5979	0.6015	0.5966	0.5997
08/25/2022	0.6004	0.6008	0.5925	0.593
08/28/2022	0.5924	0.5971	0.5903	0.5959
08/29/2022	0.5962	0.6008	0.5937	0.5972
08/30/2022	0.597	0.6009	0.5965	0.5984
08/31/2022	0.5983	0.5991	0.5949	0.5969
09/01/2022	0.597	0.6021	0.5938	0.599
09/04/2022	0.5984	0.5995	0.5968	0.5974
09/05/2022	0.5974	0.5987	0.5943	0.5946
09/06/2022	0.5945	0.5958	0.5912	0.5933
09/07/2022	0.5934	0.5942	0.5862	0.5875
09/08/2022	0.5878	0.5897	0.5858	0.5862
09/11/2022	0.585	0.5881	0.5837	0.5854
09/12/2022	0.5854	0.5859	0.5752	0.5768
09/13/2022	0.5767	0.5786	0.5751	0.5778
09/14/2022	0.5778	0.5797	0.5723	0.5737
09/15/2022	0.5738	0.5783	0.5725	0.5782
09/18/2022	0.5781	0.5781	0.5733	0.5747
09/19/2022	0.5748	0.5755	0.5674	0.5685
09/20/2022	0.5684	0.5702	0.5653	0.5656
09/21/2022	0.5656	0.5759	0.5598	0.5713
09/22/2022	0.5714	0.5719	0.5634	0.5639
09/25/2022	0.5643	0.5671	0.5591	0.5599
09/26/2022	0.56	0.5659	0.5573	0.5588
09/27/2022	0.5589	0.5598	0.5532	0.5591
09/28/2022	0.5592	0.56	0.5561	0.5586
09/29/2022	0.5586	0.5605	0.5519	0.5524
10/02/2022	0.5527	0.569	0.5517	0.5679
10/03/2022	0.5679	0.5698	0.5601	0.5612
10/04/2022	0.5612	0.5684	0.559	0.5645
10/05/2022	0.5645	0.5698	0.5589	0.5603
10/06/2022	0.5606	0.562	0.5569	0.5572
10/09/2022	0.5576	0.5594	0.5545	0.5566
10/10/2022	0.5567	0.5612	0.5547	0.557
10/11/2022	0.5576	0.561	0.5553	0.5599
10/12/2022	0.5597	0.5649	0.5549	0.5641
10/13/2022	0.5637	0.567	0.5584	0.5592
10/16/2022	0.5597	0.5625	0.5572	0.5612
10/17/2022	0.5611	0.5685	0.5591	0.5655
10/18/2022	0.5643	0.5713	0.5643	0.5696
10/19/2022	0.5692	0.5745	0.5658	0.5697
10/20/2022	0.5698	0.5757	0.5679	0.5748
10/23/2022	0.5746	0.5768	0.5664	0.57
10/24/2022	0.5699	0.5746	0.5683	0.571
10/25/2022	0.5705	0.5763	0.5703	0.5755
10/26/2022	0.5752	0.58	0.5739	0.5777
10/27/2022	0.5778	0.5809	0.5761	0.5791
10/30/2022	0.5787	0.5828	0.578	0.5822
10/31/2022	0.5822	0.5868	0.5812	0.5842
11/01/2022	0.5839	0.5889	0.5829	0.5837
11/02/2022	0.5837	0.5861	0.5819	0.5851
11/03/2022	0.5846	0.5904	0.5831	0.5896
11/06/2022	0.5866	0.5882	0.5841	0.5873
11/07/2022	0.5873	0.5903	0.5852	0.5873
11/08/2022	0.5873	0.5877	0.5792	0.5795
11/09/2022	0.5795	0.5834	0.576	0.5816
11/10/2022	0.5816	0.5828	0.5732	0.5756
11/13/2022	0.5753	0.5777	0.5721	0.5753
11/14/2022	0.5754	0.5837	0.5744	0.5816
11/15/2022	0.5816	0.5823	0.5791	0.5808
11/16/2022	0.5808	0.5836	0.577	0.5833
11/17/2022	0.5834	0.591	0.582	0.5869
11/20/2022	0.5873	0.5884	0.5838	0.585
11/21/2022	0.585	0.5883	0.5841	0.5856
11/22/2022	0.5856	0.5891	0.5835	0.5884
11/23/2022	0.5884	0.5926	0.5874	0.5911
11/24/2022	0.5911	0.5922	0.5883	0.591
11/27/2022	0.5896	0.5904	0.5845	0.5849
11/28/2022	0.5848	0.5937	0.5846	0.5913
11/29/2022	0.5913	0.5963	0.59	0.596
11/30/2022	0.5961	0.6018	0.5947	0.5972
12/01/2022	0.5971	0.6011	0.5946	0.6006
12/04/2022	0.5992	0.6021	0.5939	0.5955
12/05/2022	0.5955	0.5986	0.5934	0.5952
12/06/2022	0.5951	0.5995	0.5943	0.5976
12/07/2022	0.5976	0.5992	0.5955	0.5972
12/08/2022	0.5973	0.5999	0.5947	0.5999
12/11/2022	0.5991	0.5993	0.596	0.5978
12/12/2022	0.5978	0.6033	0.5969	0.6004
12/13/2022	0.6004	0.6007	0.5934	0.5953
12/14/2022	0.5954	0.5974	0.5883	0.5894
12/15/2022	0.5894	0.5966	0.588	0.5962
12/18/2022	0.5959	0.5965	0.5914	0.5914
12/19/2022	0.5915	0.5922	0.585	0.5875
12/20/2022	0.5875	0.5882	0.5817	0.5838
12/21/2022	0.5838	0.5853	0.5802	0.5823
12/22/2022	0.5823	0.5877	0.5805	0.5871
12/25/2022	0.5861	0.5878	0.5827	0.5859
12/26/2022	0.5859	0.5886	0.583	0.5831
12/27/2022	0.5832	0.5886	0.5819	0.5853
12/28/2022	0.5854	0.5888	0.5825	0.5857
12/29/2022	0.5857	0.5871	0.5831	0.5869

Menu

Create your free account now!

NZDCHF: New Zealand Dollar / Swiss Franc Historical Data

2022 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

NZDCHF: New Zealand Dollar / Swiss Franc Historical Data

2022 Historical Chart

Average

Low

High