NZDUSD: New Zealand 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 0.6142

CLOSE 0.6142

Low

LOW 0.5773

High

HIGH 0.6538

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2023	0.6348	0.6353	0.6315	0.6327
01/02/2023	0.6326	0.6363	0.62	0.6247
01/03/2023	0.6247	0.6353	0.6239	0.6294
01/04/2023	0.6294	0.6309	0.6211	0.6229
01/05/2023	0.623	0.6361	0.6191	0.6354
01/08/2023	0.6345	0.6412	0.633	0.6373
01/09/2023	0.6373	0.639	0.6343	0.6371
01/10/2023	0.6371	0.6389	0.6335	0.6366
01/11/2023	0.6366	0.6417	0.6316	0.6395
01/12/2023	0.6395	0.6416	0.6335	0.6386
01/15/2023	0.6386	0.6427	0.6361	0.638
01/16/2023	0.6381	0.6438	0.6367	0.6428
01/17/2023	0.6429	0.653	0.6378	0.6429
01/18/2023	0.6429	0.645	0.6365	0.6398
01/19/2023	0.6398	0.6476	0.6392	0.6471
01/22/2023	0.6467	0.65	0.6438	0.6487
01/23/2023	0.6487	0.6522	0.6464	0.6503
01/24/2023	0.6503	0.6526	0.6449	0.6483
01/25/2023	0.6483	0.6514	0.6456	0.6492
01/26/2023	0.6492	0.6512	0.6461	0.6491
01/29/2023	0.6487	0.6508	0.6461	0.6468
01/30/2023	0.6469	0.6479	0.6412	0.6465
01/31/2023	0.6465	0.6505	0.6416	0.6498
02/01/2023	0.6498	0.6538	0.6462	0.648
02/02/2023	0.648	0.6483	0.6322	0.6324
02/05/2023	0.6318	0.6335	0.6269	0.6302
02/06/2023	0.6302	0.6359	0.6272	0.632
02/07/2023	0.632	0.6348	0.6296	0.6307
02/08/2023	0.6307	0.639	0.6302	0.6322
02/09/2023	0.6322	0.6346	0.6297	0.6308
02/12/2023	0.6307	0.6366	0.6289	0.6359
02/13/2023	0.6359	0.639	0.6297	0.634
02/14/2023	0.6339	0.6341	0.6251	0.6287
02/15/2023	0.6287	0.6309	0.6232	0.6256
02/16/2023	0.6256	0.6262	0.6193	0.6245
02/19/2023	0.6239	0.6262	0.6221	0.6253
02/20/2023	0.6253	0.6262	0.6202	0.6209
02/21/2023	0.6209	0.6252	0.6205	0.6218
02/22/2023	0.6218	0.6251	0.6202	0.6232
02/23/2023	0.6232	0.6244	0.615	0.6165
02/26/2023	0.6164	0.618	0.613	0.6167
02/27/2023	0.6167	0.6208	0.6132	0.6181
02/28/2023	0.6181	0.6276	0.6165	0.6251
03/01/2023	0.6252	0.6261	0.6198	0.6222
03/02/2023	0.6222	0.6242	0.6192	0.6224
03/05/2023	0.622	0.6226	0.6172	0.6189
03/06/2023	0.6189	0.6222	0.6103	0.6114
03/07/2023	0.6114	0.6138	0.6084	0.6113
03/08/2023	0.6113	0.6151	0.6096	0.6103
03/09/2023	0.6103	0.6177	0.6091	0.6132
03/12/2023	0.6137	0.6264	0.6136	0.6219
03/13/2023	0.6219	0.6248	0.6191	0.6237
03/14/2023	0.6236	0.6265	0.6173	0.6188
03/15/2023	0.6187	0.6197	0.614	0.6195
03/16/2023	0.6195	0.6277	0.6185	0.6265
03/19/2023	0.6277	0.6288	0.6228	0.6245
03/20/2023	0.6245	0.6255	0.6166	0.6192
03/21/2023	0.6193	0.6283	0.6171	0.6221
03/22/2023	0.6219	0.6294	0.6215	0.6249
03/23/2023	0.6249	0.6254	0.6191	0.62
03/26/2023	0.6203	0.6212	0.618	0.6196
03/27/2023	0.6197	0.6255	0.6194	0.6252
03/28/2023	0.6253	0.6271	0.6214	0.6223
03/29/2023	0.6225	0.6266	0.6202	0.6263
03/30/2023	0.626	0.6297	0.6237	0.6256
04/02/2023	0.6256	0.63	0.6207	0.6297
04/03/2023	0.6297	0.6315	0.6274	0.6311
04/04/2023	0.6312	0.6381	0.6284	0.6318
04/05/2023	0.6317	0.6325	0.6238	0.6243
04/06/2023	0.6239	0.6271	0.6209	0.6252
04/09/2023	0.6251	0.6257	0.6193	0.6217
04/10/2023	0.6216	0.6234	0.6182	0.619
04/11/2023	0.6189	0.6242	0.6181	0.6212
04/12/2023	0.6212	0.6315	0.6203	0.6297
04/13/2023	0.6295	0.6315	0.6194	0.6206
04/16/2023	0.6206	0.6212	0.616	0.618
04/17/2023	0.618	0.6225	0.6177	0.6207
04/18/2023	0.6207	0.6226	0.6171	0.6199
04/19/2023	0.6199	0.6207	0.6148	0.6176
04/20/2023	0.6172	0.618	0.6125	0.6137
04/23/2023	0.6139	0.6168	0.6124	0.6167
04/24/2023	0.6168	0.6187	0.6132	0.6137
04/25/2023	0.6141	0.6149	0.6111	0.6117
04/26/2023	0.6115	0.6162	0.6113	0.6148
04/27/2023	0.6147	0.6187	0.6123	0.6179
04/30/2023	0.6178	0.62	0.6161	0.6167
05/01/2023	0.6166	0.6218	0.6163	0.6207
05/02/2023	0.6207	0.6261	0.6204	0.6229
05/03/2023	0.6227	0.6299	0.6207	0.6281
05/04/2023	0.628	0.6316	0.6263	0.6291
05/07/2023	0.6293	0.6359	0.6291	0.6344
05/08/2023	0.6343	0.6349	0.6317	0.6335
05/09/2023	0.6333	0.6381	0.6323	0.6366
05/10/2023	0.6365	0.6384	0.6288	0.6298
05/11/2023	0.6298	0.6308	0.6181	0.6187
05/14/2023	0.619	0.6243	0.6186	0.624
05/15/2023	0.624	0.626	0.6222	0.623
05/16/2023	0.6229	0.6273	0.6226	0.6248
05/17/2023	0.6247	0.6269	0.6203	0.6224
05/18/2023	0.6225	0.6305	0.6221	0.6274
05/21/2023	0.6271	0.6292	0.6261	0.6286
05/22/2023	0.6286	0.6303	0.6233	0.6247
05/23/2023	0.6245	0.6257	0.6093	0.6112
05/24/2023	0.6111	0.6114	0.6044	0.6062
05/25/2023	0.6061	0.6097	0.6032	0.6043
05/28/2023	0.6046	0.6071	0.6044	0.6054
05/29/2023	0.6051	0.6067	0.6024	0.6044
05/30/2023	0.604	0.6049	0.5984	0.6019
05/31/2023	0.6019	0.6077	0.599	0.6069
06/01/2023	0.6069	0.6111	0.6041	0.6056
06/04/2023	0.6059	0.6085	0.604	0.6068
06/05/2023	0.6068	0.61	0.6045	0.6077
06/06/2023	0.6074	0.6097	0.6031	0.6037
06/07/2023	0.6033	0.6099	0.603	0.6095
06/08/2023	0.6094	0.6139	0.6084	0.6126
06/11/2023	0.6124	0.6153	0.6106	0.6122
06/12/2023	0.6119	0.6178	0.6106	0.615
06/13/2023	0.6148	0.6236	0.6142	0.6206
06/14/2023	0.6206	0.6243	0.6109	0.6233
06/15/2023	0.6232	0.6248	0.621	0.6235
06/18/2023	0.6233	0.6237	0.6191	0.62
06/19/2023	0.62	0.6206	0.6134	0.6167
06/20/2023	0.6165	0.6218	0.6156	0.6201
06/21/2023	0.6201	0.6223	0.6174	0.6177
06/22/2023	0.6177	0.6191	0.6117	0.614
06/25/2023	0.6142	0.6177	0.6135	0.6163
06/26/2023	0.6162	0.62	0.6152	0.6161
06/27/2023	0.6162	0.6168	0.6069	0.6074
06/28/2023	0.6075	0.6102	0.6051	0.607
06/29/2023	0.6076	0.6142	0.6059	0.6134
07/02/2023	0.6129	0.617	0.6124	0.6152
07/03/2023	0.6152	0.6213	0.6141	0.6189
07/04/2023	0.619	0.6207	0.6175	0.6178
07/05/2023	0.6179	0.622	0.6133	0.6157
07/06/2023	0.6156	0.622	0.615	0.6209
07/09/2023	0.6208	0.6218	0.6166	0.6209
07/10/2023	0.6208	0.6225	0.6167	0.6199
07/11/2023	0.6198	0.6309	0.6183	0.6296
07/12/2023	0.6296	0.6395	0.6289	0.6392
07/13/2023	0.6393	0.6412	0.6356	0.6368
07/16/2023	0.6366	0.6369	0.6308	0.6323
07/17/2023	0.6322	0.6344	0.626	0.6272
07/18/2023	0.6272	0.6316	0.6225	0.6263
07/19/2023	0.6263	0.6308	0.6213	0.6234
07/20/2023	0.6234	0.6241	0.6163	0.6166
07/23/2023	0.6169	0.6215	0.6156	0.6204
07/24/2023	0.6204	0.623	0.619	0.6221
07/25/2023	0.6221	0.6235	0.6183	0.6208
07/26/2023	0.6209	0.6274	0.6174	0.6182
07/27/2023	0.6182	0.6193	0.6121	0.6153
07/30/2023	0.6154	0.6226	0.6148	0.6208
07/31/2023	0.6206	0.6217	0.6131	0.6148
08/01/2023	0.6146	0.6169	0.6068	0.6079
08/02/2023	0.6079	0.6098	0.6061	0.6077
08/03/2023	0.6077	0.6133	0.607	0.6098
08/06/2023	0.6095	0.6117	0.6085	0.6106
08/07/2023	0.6106	0.611	0.6035	0.6066
08/08/2023	0.6065	0.6095	0.6044	0.6051
08/09/2023	0.6051	0.6118	0.602	0.6021
08/10/2023	0.602	0.6037	0.5975	0.5984
08/13/2023	0.5984	0.5992	0.5944	0.5975
08/14/2023	0.5981	0.5997	0.5949	0.595
08/15/2023	0.5948	0.5993	0.5927	0.5937
08/16/2023	0.5933	0.5964	0.5903	0.5924
08/17/2023	0.5924	0.5947	0.5909	0.5921
08/20/2023	0.5927	0.5935	0.5896	0.5928
08/21/2023	0.5927	0.5972	0.592	0.5946
08/22/2023	0.5943	0.5986	0.5927	0.5979
08/23/2023	0.598	0.5982	0.5916	0.5923
08/24/2023	0.5923	0.5943	0.5886	0.5902
08/27/2023	0.5904	0.5926	0.5895	0.591
08/28/2023	0.5909	0.5978	0.5887	0.5971
08/29/2023	0.5969	0.6007	0.594	0.5955
08/30/2023	0.5956	0.5977	0.5931	0.5966
08/31/2023	0.596	0.6015	0.5934	0.5942
09/03/2023	0.5943	0.5961	0.5932	0.5938
09/04/2023	0.5937	0.5945	0.5859	0.5884
09/05/2023	0.5884	0.5904	0.586	0.5873
09/06/2023	0.5873	0.5894	0.5862	0.5876
09/07/2023	0.5875	0.5918	0.587	0.5883
09/10/2023	0.5884	0.5935	0.5881	0.5919
09/11/2023	0.5919	0.5924	0.5889	0.5903
09/12/2023	0.5903	0.5927	0.588	0.5918
09/13/2023	0.5918	0.5945	0.5902	0.5912
09/14/2023	0.5912	0.5937	0.5893	0.5898
09/17/2023	0.5901	0.5921	0.5895	0.5917
09/18/2023	0.5916	0.5948	0.5906	0.5936
09/19/2023	0.5935	0.5985	0.5921	0.5929
09/20/2023	0.5929	0.5951	0.5896	0.5931
09/21/2023	0.5931	0.5989	0.5919	0.5961
09/24/2023	0.5962	0.5974	0.5943	0.5967
09/25/2023	0.5967	0.5974	0.5936	0.5945
09/26/2023	0.5948	0.5957	0.59	0.5923
09/27/2023	0.5923	0.5973	0.5914	0.5961
09/28/2023	0.5962	0.6049	0.5953	0.5996
10/01/2023	0.6	0.6008	0.5943	0.5947
10/02/2023	0.5946	0.5955	0.5888	0.5909
10/03/2023	0.5908	0.5925	0.5871	0.5913
10/04/2023	0.5913	0.5968	0.5909	0.5966
10/05/2023	0.5964	0.6004	0.5924	0.599
10/08/2023	0.5979	0.6028	0.596	0.6023
10/09/2023	0.6022	0.6049	0.5999	0.6046
10/10/2023	0.6046	0.6056	0.6007	0.6021
10/11/2023	0.6019	0.6026	0.5925	0.5927
10/12/2023	0.5927	0.5935	0.5883	0.5883
10/15/2023	0.5899	0.593	0.5899	0.5928
10/16/2023	0.5927	0.593	0.5871	0.5897
10/17/2023	0.5895	0.592	0.5851	0.5856
10/18/2023	0.5856	0.5867	0.5815	0.5849
10/19/2023	0.5848	0.5853	0.5817	0.5828
10/22/2023	0.5825	0.5858	0.5807	0.5846
10/23/2023	0.5846	0.5873	0.5829	0.5844
10/24/2023	0.5845	0.587	0.58	0.5803
10/25/2023	0.5802	0.583	0.5773	0.5821
10/26/2023	0.5821	0.5844	0.5805	0.581
10/29/2023	0.5811	0.5845	0.5804	0.5843
10/30/2023	0.5844	0.5857	0.5803	0.5825
10/31/2023	0.5825	0.5859	0.5789	0.5846
11/01/2023	0.5846	0.5917	0.5843	0.5898
11/02/2023	0.5898	0.6001	0.5884	0.5998
11/05/2023	0.5996	0.6002	0.5961	0.5964
11/06/2023	0.5963	0.5969	0.5911	0.5935
11/07/2023	0.5935	0.5942	0.5906	0.591
11/08/2023	0.591	0.5955	0.5897	0.5899
11/09/2023	0.5899	0.5905	0.5878	0.589
11/12/2023	0.5893	0.59	0.587	0.5882
11/13/2023	0.5882	0.6014	0.5863	0.601
11/14/2023	0.601	0.6055	0.5997	0.6022
11/15/2023	0.6022	0.603	0.5963	0.5966
11/16/2023	0.5966	0.5997	0.594	0.5987
11/19/2023	0.5988	0.6043	0.5979	0.604
11/20/2023	0.604	0.6086	0.6028	0.6051
11/21/2023	0.6051	0.6064	0.5996	0.6021
11/22/2023	0.6021	0.6067	0.6017	0.6046
11/23/2023	0.6046	0.609	0.6042	0.6089
11/26/2023	0.6088	0.6108	0.6061	0.61
11/27/2023	0.61	0.6147	0.608	0.6131
11/28/2023	0.6131	0.6208	0.613	0.6152
11/29/2023	0.6152	0.6182	0.6121	0.6158
11/30/2023	0.6158	0.6206	0.6149	0.6203
12/03/2023	0.62	0.6223	0.6151	0.6166
12/04/2023	0.6167	0.6174	0.6126	0.6128
12/05/2023	0.6128	0.6177	0.6127	0.6139
12/06/2023	0.6139	0.6193	0.6113	0.6172
12/07/2023	0.6172	0.6175	0.6104	0.6121
12/10/2023	0.6119	0.6134	0.6105	0.6125
12/11/2023	0.6125	0.617	0.6105	0.6131
12/12/2023	0.6131	0.6212	0.6084	0.6205
12/13/2023	0.6206	0.625	0.6169	0.6212
12/14/2023	0.6211	0.623	0.6178	0.6212
12/17/2023	0.6206	0.6251	0.6188	0.6209
12/18/2023	0.6209	0.6273	0.6206	0.6266
12/19/2023	0.6266	0.6299	0.6238	0.6251
12/20/2023	0.6252	0.6295	0.6237	0.6292
12/21/2023	0.6292	0.6318	0.6276	0.6294
12/24/2023	0.6295	0.6309	0.6283	0.6293
12/25/2023	0.6293	0.6332	0.6289	0.6329
12/26/2023	0.633	0.6349	0.6308	0.634
12/27/2023	0.634	0.6369	0.6324	0.6331
12/28/2023	0.6331	0.6359	0.6304	0.6323
12/31/2023	0.6324	0.6326	0.6307	0.6322

Menu

Create your free account now!

NZDUSD: New Zealand Dollar / US Dollar Historical Data

2023 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

NZDUSD: New Zealand Dollar / US Dollar Historical Data

2023 Historical Chart

Average

Low

High