NZDUSD: New Zealand Dollar / US Dollar 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 0.6359

CLOSE 0.6358

Low

LOW 0.5512

High

HIGH 0.7035

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2022	0.6838	0.6857	0.6775	0.6784
01/03/2022	0.6784	0.6825	0.6765	0.6809
01/04/2022	0.6809	0.6838	0.679	0.6794
01/05/2022	0.6794	0.68	0.6733	0.6744
01/06/2022	0.6745	0.6783	0.6736	0.6776
01/09/2022	0.6776	0.6784	0.6736	0.6763
01/10/2022	0.6763	0.6792	0.674	0.6784
01/11/2022	0.6784	0.6858	0.6774	0.6856
01/12/2022	0.6856	0.6891	0.6836	0.686
01/13/2022	0.6861	0.6875	0.6792	0.6809
01/16/2022	0.6812	0.6819	0.6787	0.6795
01/17/2022	0.6794	0.6809	0.6753	0.6766
01/18/2022	0.6766	0.6812	0.6764	0.6789
01/19/2022	0.6789	0.6806	0.6752	0.6753
01/20/2022	0.6754	0.676	0.6708	0.6713
01/23/2022	0.6716	0.6728	0.666	0.6697
01/24/2022	0.6696	0.671	0.666	0.6688
01/25/2022	0.6688	0.6703	0.6638	0.6653
01/26/2022	0.6652	0.6662	0.657	0.6577
01/27/2022	0.6576	0.6589	0.653	0.6546
01/30/2022	0.6549	0.6598	0.6539	0.658
01/31/2022	0.658	0.6646	0.6566	0.6645
02/01/2022	0.6645	0.6662	0.6624	0.6635
02/02/2022	0.6636	0.6682	0.661	0.6657
02/03/2022	0.6658	0.6684	0.659	0.661
02/06/2022	0.661	0.6642	0.66	0.6631
02/07/2022	0.6631	0.6654	0.6627	0.6646
02/08/2022	0.6647	0.6699	0.6641	0.6684
02/09/2022	0.6684	0.6733	0.6653	0.6672
02/10/2022	0.6672	0.6694	0.6627	0.6643
02/13/2022	0.6643	0.6654	0.6593	0.661
02/14/2022	0.6611	0.6648	0.6602	0.6637
02/15/2022	0.6637	0.6692	0.6633	0.6686
02/16/2022	0.6686	0.6717	0.6659	0.6693
02/17/2022	0.6693	0.6731	0.6687	0.6695
02/20/2022	0.6692	0.6734	0.6683	0.6703
02/21/2022	0.6703	0.6756	0.668	0.6735
02/22/2022	0.6735	0.681	0.6724	0.6769
02/23/2022	0.6768	0.6777	0.663	0.6708
02/24/2022	0.6708	0.6752	0.6686	0.6748
02/27/2022	0.6707	0.6777	0.6666	0.6766
02/28/2022	0.6765	0.6792	0.6741	0.6755
03/01/2022	0.6755	0.68	0.6744	0.6794
03/02/2022	0.6794	0.681	0.6761	0.6798
03/03/2022	0.6798	0.6873	0.6768	0.6868
03/06/2022	0.6856	0.6926	0.6821	0.6824
03/07/2022	0.6824	0.6851	0.6799	0.6805
03/08/2022	0.6805	0.6853	0.6796	0.6844
03/09/2022	0.6844	0.6875	0.6811	0.6866
03/10/2022	0.6866	0.6876	0.6799	0.68
03/13/2022	0.6805	0.6816	0.6745	0.6746
03/14/2022	0.6746	0.6793	0.6729	0.6771
03/15/2022	0.6771	0.6845	0.6742	0.6839
03/16/2022	0.6838	0.69	0.6824	0.6881
03/17/2022	0.6882	0.6914	0.6866	0.6908
03/20/2022	0.6903	0.6924	0.6873	0.6887
03/21/2022	0.6886	0.6967	0.6864	0.6965
03/22/2022	0.6964	0.6989	0.6936	0.6974
03/23/2022	0.6974	0.6979	0.6941	0.6965
03/24/2022	0.6965	0.6988	0.6944	0.696
03/27/2022	0.6955	0.6966	0.6888	0.6896
03/28/2022	0.6895	0.6946	0.6876	0.6936
03/29/2022	0.6935	0.6998	0.6926	0.6978
03/30/2022	0.6978	0.6979	0.6928	0.6934
03/31/2022	0.6938	0.6949	0.6896	0.6923
04/03/2022	0.6924	0.6969	0.6905	0.6949
04/04/2022	0.6949	0.7035	0.6934	0.6949
04/05/2022	0.6949	0.6968	0.6897	0.6919
04/06/2022	0.6918	0.6936	0.6881	0.6888
04/07/2022	0.689	0.6902	0.6822	0.6848
04/10/2022	0.6849	0.6856	0.6814	0.6826
04/11/2022	0.6826	0.689	0.6806	0.6853
04/12/2022	0.6852	0.6902	0.6755	0.6796
04/13/2022	0.6796	0.6835	0.6768	0.6784
04/14/2022	0.6786	0.681	0.6758	0.6764
04/17/2022	0.6773	0.6778	0.6715	0.6731
04/18/2022	0.673	0.6765	0.672	0.6736
04/19/2022	0.6737	0.6814	0.6729	0.6809
04/20/2022	0.6807	0.6811	0.6727	0.6734
04/21/2022	0.6734	0.6741	0.6626	0.6636
04/24/2022	0.6632	0.6642	0.6582	0.6616
04/25/2022	0.6617	0.6646	0.6562	0.6563
04/26/2022	0.6563	0.6592	0.6527	0.6542
04/27/2022	0.6544	0.6548	0.6452	0.6488
04/28/2022	0.6492	0.6544	0.6452	0.6456
05/01/2022	0.6462	0.6475	0.6412	0.6434
05/02/2022	0.6435	0.6476	0.6411	0.6436
05/03/2022	0.6435	0.6557	0.6422	0.6545
05/04/2022	0.6545	0.6568	0.6393	0.6427
05/05/2022	0.6429	0.6458	0.6395	0.6406
05/08/2022	0.6406	0.6413	0.632	0.6321
05/09/2022	0.6323	0.6348	0.6276	0.6291
05/10/2022	0.629	0.638	0.6281	0.6296
05/11/2022	0.6298	0.631	0.6217	0.623
05/12/2022	0.6232	0.629	0.6223	0.6289
05/15/2022	0.6283	0.6321	0.6228	0.631
05/16/2022	0.631	0.6376	0.6305	0.6363
05/17/2022	0.636	0.6371	0.6291	0.6297
05/18/2022	0.6298	0.6418	0.6292	0.6382
05/19/2022	0.6381	0.6415	0.6364	0.6406
05/22/2022	0.6399	0.6492	0.6396	0.6469
05/23/2022	0.6469	0.6473	0.6423	0.6462
05/24/2022	0.6464	0.6515	0.642	0.6476
05/25/2022	0.6476	0.6501	0.6447	0.6479
05/26/2022	0.6478	0.655	0.6473	0.6537
05/29/2022	0.6536	0.6562	0.6524	0.6558
05/30/2022	0.6557	0.6565	0.6483	0.6517
05/31/2022	0.6514	0.6541	0.6465	0.6487
06/01/2022	0.6483	0.6565	0.646	0.656
06/02/2022	0.6559	0.6577	0.6501	0.6505
06/05/2022	0.6509	0.6537	0.6485	0.6491
06/06/2022	0.6491	0.6503	0.6422	0.649
06/07/2022	0.6491	0.6494	0.6435	0.6445
06/08/2022	0.6443	0.6461	0.638	0.6384
06/09/2022	0.6384	0.6435	0.6348	0.6356
06/12/2022	0.6353	0.6353	0.6246	0.6262
06/13/2022	0.6258	0.6293	0.6197	0.6216
06/14/2022	0.6216	0.6314	0.6207	0.6286
06/15/2022	0.6287	0.6396	0.6233	0.6362
06/16/2022	0.6361	0.6371	0.6269	0.6314
06/19/2022	0.6307	0.6365	0.63	0.6333
06/20/2022	0.6334	0.6364	0.6318	0.6334
06/21/2022	0.6334	0.6339	0.6244	0.6286
06/22/2022	0.6287	0.6311	0.6248	0.6278
06/23/2022	0.6276	0.6328	0.627	0.6315
06/26/2022	0.6312	0.6327	0.6282	0.6301
06/27/2022	0.6302	0.6314	0.6237	0.6239
06/28/2022	0.6241	0.626	0.6205	0.6221
06/29/2022	0.6221	0.6255	0.6198	0.6244
06/30/2022	0.6244	0.6247	0.6148	0.6208
07/03/2022	0.6201	0.6253	0.6194	0.621
07/04/2022	0.621	0.6227	0.6125	0.617
07/05/2022	0.6171	0.6192	0.6132	0.6148
07/06/2022	0.6149	0.6195	0.614	0.6176
07/07/2022	0.6171	0.6208	0.6132	0.6189
07/10/2022	0.619	0.6193	0.6097	0.6113
07/11/2022	0.6111	0.6147	0.61	0.6129
07/12/2022	0.6131	0.6172	0.6081	0.6131
07/13/2022	0.6132	0.6135	0.6061	0.6128
07/14/2022	0.6128	0.6177	0.6103	0.6161
07/17/2022	0.6157	0.6201	0.6148	0.6154
07/18/2022	0.6154	0.624	0.6141	0.6224
07/19/2022	0.6226	0.6273	0.6217	0.6229
07/20/2022	0.6231	0.6255	0.6185	0.6251
07/21/2022	0.6252	0.6304	0.6212	0.6252
07/24/2022	0.6255	0.628	0.6214	0.6265
07/25/2022	0.6265	0.6281	0.6225	0.6231
07/26/2022	0.6231	0.6278	0.6192	0.6264
07/27/2022	0.6262	0.6298	0.6251	0.6292
07/28/2022	0.6285	0.6329	0.6218	0.6291
07/31/2022	0.6291	0.6353	0.6276	0.6332
08/01/2022	0.6332	0.6344	0.6252	0.6255
08/02/2022	0.6259	0.6282	0.6213	0.6272
08/03/2022	0.6269	0.6316	0.6259	0.6301
08/04/2022	0.6303	0.631	0.6212	0.6239
08/07/2022	0.6243	0.6304	0.623	0.6284
08/08/2022	0.6287	0.6303	0.627	0.6287
08/09/2022	0.6288	0.6435	0.6275	0.6404
08/10/2022	0.6403	0.6463	0.6384	0.6434
08/11/2022	0.6434	0.6469	0.6422	0.6453
08/14/2022	0.6447	0.6457	0.6356	0.6367
08/15/2022	0.6366	0.6371	0.6317	0.6345
08/16/2022	0.6346	0.6383	0.6258	0.6281
08/17/2022	0.628	0.6313	0.6246	0.6258
08/18/2022	0.6261	0.6267	0.6166	0.6174
08/21/2022	0.6178	0.6215	0.6157	0.617
08/22/2022	0.6168	0.6245	0.616	0.6214
08/23/2022	0.6213	0.6224	0.6163	0.619
08/24/2022	0.6187	0.6252	0.6176	0.6225
08/25/2022	0.6231	0.6232	0.6134	0.6136
08/28/2022	0.6132	0.6168	0.6102	0.6154
08/29/2022	0.6153	0.6194	0.6123	0.6129
08/30/2022	0.6128	0.6155	0.6111	0.612
08/31/2022	0.612	0.6133	0.6061	0.608
09/01/2022	0.608	0.6141	0.6051	0.6109
09/04/2022	0.6098	0.6105	0.6078	0.6095
09/05/2022	0.6097	0.6129	0.6035	0.604
09/06/2022	0.6039	0.6077	0.5997	0.6075
09/07/2022	0.6076	0.6083	0.6031	0.6055
09/08/2022	0.6055	0.6153	0.6048	0.6105
09/11/2022	0.6096	0.6158	0.6085	0.6137
09/12/2022	0.6138	0.6162	0.5987	0.5998
09/13/2022	0.5997	0.6034	0.5977	0.6004
09/14/2022	0.6004	0.6026	0.5964	0.5966
09/15/2022	0.5968	0.5995	0.5941	0.5991
09/18/2022	0.5991	0.6002	0.5929	0.5959
09/19/2022	0.596	0.5976	0.5886	0.5896
09/20/2022	0.5895	0.5911	0.5842	0.5853
09/21/2022	0.5854	0.5888	0.5804	0.5847
09/22/2022	0.5849	0.5856	0.573	0.5742
09/25/2022	0.5746	0.5755	0.5625	0.5636
09/26/2022	0.5637	0.5722	0.5625	0.5635
09/27/2022	0.5636	0.5734	0.5565	0.5729
09/28/2022	0.573	0.5735	0.5648	0.5727
09/29/2022	0.5726	0.5751	0.5591	0.5596
10/02/2022	0.5599	0.5731	0.5599	0.5722
10/03/2022	0.5723	0.5759	0.568	0.573
10/04/2022	0.5731	0.5806	0.5661	0.5738
10/05/2022	0.5738	0.5814	0.564	0.5657
10/06/2022	0.5658	0.5674	0.5598	0.5606
10/09/2022	0.5609	0.563	0.5545	0.5567
10/10/2022	0.557	0.5657	0.5536	0.5582
10/11/2022	0.5584	0.5638	0.556	0.5611
10/12/2022	0.561	0.5656	0.5512	0.5642
10/13/2022	0.5637	0.5682	0.555	0.5561
10/16/2022	0.5567	0.565	0.5551	0.5634
10/17/2022	0.5632	0.5719	0.5624	0.5686
10/18/2022	0.5686	0.5708	0.565	0.567
10/19/2022	0.5672	0.5742	0.5623	0.5679
10/20/2022	0.5678	0.5771	0.56	0.5762
10/23/2022	0.5763	0.5793	0.5657	0.5695
10/24/2022	0.5695	0.578	0.5672	0.5754
10/25/2022	0.5748	0.5845	0.5725	0.5836
10/26/2022	0.5834	0.587	0.5789	0.5829
10/27/2022	0.5828	0.5873	0.5783	0.5812
10/30/2022	0.5807	0.5836	0.5775	0.5813
10/31/2022	0.5814	0.5903	0.5809	0.5842
11/01/2022	0.5842	0.5942	0.5813	0.582
11/02/2022	0.5819	0.5839	0.5741	0.5774
11/03/2022	0.5774	0.5937	0.5757	0.5931
11/06/2022	0.5901	0.5946	0.5859	0.594
11/07/2022	0.594	0.6	0.5899	0.596
11/08/2022	0.596	0.5969	0.5873	0.5881
11/09/2022	0.5881	0.6029	0.5841	0.6026
11/10/2022	0.6026	0.613	0.5985	0.6119
11/13/2022	0.6119	0.6122	0.6062	0.6101
11/14/2022	0.6102	0.6204	0.6086	0.6161
11/15/2022	0.6161	0.6194	0.6129	0.6153
11/16/2022	0.6153	0.6168	0.6064	0.6128
11/17/2022	0.6129	0.6206	0.6115	0.6153
11/20/2022	0.6158	0.617	0.6088	0.6102
11/21/2022	0.6102	0.6163	0.6095	0.6152
11/22/2022	0.6152	0.625	0.6127	0.6248
11/23/2022	0.6248	0.6289	0.6235	0.6268
11/24/2022	0.6268	0.6278	0.6219	0.6251
11/27/2022	0.6235	0.6245	0.6156	0.616
11/28/2022	0.616	0.6254	0.6159	0.6199
11/29/2022	0.6199	0.6313	0.619	0.6301
11/30/2022	0.6302	0.6401	0.629	0.6374
12/01/2022	0.6374	0.6414	0.6328	0.6404
12/04/2022	0.6387	0.6443	0.6303	0.6312
12/05/2022	0.6312	0.6355	0.6303	0.6321
12/06/2022	0.6321	0.6384	0.631	0.6357
12/07/2022	0.6357	0.639	0.6327	0.6381
12/08/2022	0.638	0.6427	0.6353	0.6416
12/11/2022	0.6411	0.6422	0.6366	0.6386
12/12/2022	0.6386	0.6514	0.6374	0.6462
12/13/2022	0.6462	0.647	0.6402	0.6447
12/14/2022	0.6447	0.6464	0.6319	0.6347
12/15/2022	0.6346	0.6396	0.6335	0.6385
12/18/2022	0.6382	0.6409	0.6343	0.6363
12/19/2022	0.6363	0.6396	0.63	0.6339
12/20/2022	0.6338	0.6352	0.6277	0.6303
12/21/2022	0.6303	0.6331	0.6231	0.6255
12/22/2022	0.6255	0.6305	0.6234	0.6291
12/25/2022	0.6291	0.6301	0.6254	0.629
12/26/2022	0.629	0.6318	0.6264	0.6275
12/27/2022	0.6275	0.6355	0.6258	0.6304
12/28/2022	0.6304	0.6359	0.6298	0.6349
12/29/2022	0.6348	0.6372	0.6311	0.6348

Menu

Create your free account now!

NZDUSD: New Zealand Dollar / US Dollar Historical Data

2022 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

NZDUSD: New Zealand Dollar / US Dollar Historical Data

2022 Historical Chart

Average

Low

High