New Zealand Dollar vs United States Dollar Historical Data - NZDUSD | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Forex
New Zealand Dollar vs United States Dollar (NZDUSD)
New Zealand Dollar vs United States Dollar (NZDUSD) Historical

New Zealand Dollar vs United States Dollar (NZDUSD)

0.5946

0.0011

( 0.18% )

Convert

Updated: 01:53:54

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.00533	0.904547344483	0.589245	0.59584	0.58722	0	0	FX
4	-0.006115	-1.0179959713	0.60069	0.6084	0.586045	0	0	FX
12	-0.018645	-3.04050748508	0.61322	0.6219	0.586045	0	0	FX
26	0.00946	1.6167761893	0.585115	0.64095	0.57759	0	0	FX
52	-0.01947	-3.17077738602	0.614045	0.640965	0.57759	0	0	FX
156	-0.12539	-17.4161243949	0.719965	22.982	0.5512	0	0	FX
260	-0.070815	-10.6426306377	0.66539	22.982	0.5512	0	0	FX

Date	Close	Change	Change %	Open	High	Low	Volume
1713916620	0.5935	0.00144	0.24	0.592155	0.59584	0.5901999	0
1713830220	0.59206	0.002085	0.35	0.589945	0.592495	0.5894	0
1713743820	0.589975	0.001175	0.20	0.5888	0.5901999	0.588595	0
1713657420	0.5888	0	0.00	0.5888	0.5888	0.5888	0
1713571020	0.5888	-0.00148	-0.25	0.590145	0.5907	0.58766	0
1713484620	0.59028	-0.00112	-0.19	0.59134	0.5934	0.5898	0
1713398220	0.5914	0.002215	0.38	0.589315	0.594325	0.58722	0
1713311820	0.589185	-0.001115	-0.19	0.59028	0.59005	0.586045	0
1713225420	0.5903	-0.004205	-0.71	0.5945049	0.5953	0.5898	0
1713139020	0.5945049	0.0002049	0.03	0.5943	0.595	0.59366	0
1713052620	0.5943	0	0.00	0.5943	0.5943	0.5943	0
1712966220	0.5943	-0.005715	-0.95	0.60005	0.5999	0.5933	0
1712879820	0.600015	0.00261	0.44	0.5974699	0.6015	0.5969	0
1712793420	0.597405	-0.008995	-1.48	0.60655	0.6084	0.5966	0
1712707020	0.6064	0.0031001	0.51	0.60345	0.6077	0.6034	0
1712620620	0.6032999	0.0029049	0.48	0.600375	0.604	0.6006	0
1712534220	0.600395	-0.001005	-0.17	0.6014	0.6018	0.6002	0
1712447820	0.6014	0	0.00	0.6014	0.6014	0.6014	0
1712361420	0.6014	-0.001325	-0.22	0.60264	0.6028	0.59856	0
1712275020	0.602725	0.001225	0.20	0.60138	0.6047	0.6019	0
1712188620	0.6015	0.004615	0.77	0.59685	0.6017	0.5959	0
1712102220	0.596885	0.001695	0.28	0.5951	0.5976	0.5943	0
1712015820	0.59519	-0.003415	-0.57	0.598635	0.5986	0.5939	0
1711929420	0.598605	0.001905	0.32	0.59765	0.5990299	0.5967	0
1711842960	0.5967	0	0.00	0.5967	0.59765	0.5967	0
1711756620	0.5967	-0.00064	-0.11	0.5973349	0.599	0.59391	0
1711670220	0.59734	-0.00186	-0.31	0.59909	0.5998	0.5956	0
1711583820	0.5992	-0.001505	-0.25	0.600685	0.6011	0.5987	0
1711497420	0.600705	0.0006	0.10	0.6	0.6031	0.5999	0
1711411020	0.600105	0.00115	0.19	0.598955	0.6012999	0.5989	0
1711324620	0.598955	-0.000645	-0.11	0.5996	0.60301	0.598625	0
1711238220	0.5996	0	0.00	0.5996	0.5996	0.5996	0
1711151820	0.5996	-0.005	-0.83	0.604615	0.6019	0.5989	0
1711065420	0.6046	-0.004305	-0.71	0.6089099	0.6107	0.6037	0
1710979020	0.608905	0.00404	0.67	0.60482	0.6092999	0.6024	0
1710892620	0.604865	-0.00333	-0.55	0.60822	0.6064	0.60339	0
1710806220	0.608195	-0.00045	-0.07	0.608535	0.6101	0.6077	0
1710719820	0.608645	0.000145	0.02	0.6085	0.60915	0.608285	0
1710633420	0.6085	0	0.00	0.6085	0.6085	0.6085	0
1710547020	0.6085	-0.00394	-0.64	0.612455	0.61071	0.608	0
1710460620	0.61244	-0.00396	-0.64	0.61645	0.6173999	0.6121	0
1710374220	0.6163999	0.0014749	0.24	0.61488	0.617585	0.614845	0
1710287820	0.614925	-0.002075	-0.34	0.617055	0.61845	0.61356	0
1710201420	0.617	-0.000505	-0.08	0.617965	0.618215	0.616	0
1710115020	0.617505	0	0.00	0.617505	0.617505	0.617505	0
1710028620	0.617505	0	0.00	0.617505	0.617505	0.617505	0
1709942220	0.617505	-0.00032	-0.05	0.617825	0.6217	0.6168	0
1709855820	0.617825	0.0050851	0.83	0.612895	0.6179	0.6139	0
1709769420	0.6127399	0.0038999	0.64	0.608685	0.61443	0.609	0
1709683020	0.60884	-0.00077	-0.13	0.6096	0.611015	0.607	0
1709596620	0.60961	-0.000715	-0.12	0.610385	0.6109	0.6087	0
1709510220	0.610325	-0.000275	-0.05	0.6106	0.61115	0.6101	0
1709423820	0.6106	0	0.00	0.6106	0.6106	0.6106	0
1709337420	0.6106	0.002065	0.34	0.608745	0.611225	0.6078	0
1709251020	0.608535	-0.001035	-0.17	0.60965	0.6113	0.6076	0
1709164620	0.6095699	-0.007395	-1.20	0.616955	0.6116	0.6082	0
1709078220	0.616965	0.000365	0.06	0.6166	0.6179	0.6157	0
1708991820	0.6166	-0.0033	-0.53	0.618585	0.6186	0.6163	0
1708905420	0.6199	0	0.00	0.6199	0.6199	0.6199	0
1708819020	0.6199	0	0.00	0.6199	0.6199	0.6199	0
1708732620	0.6199	0.00044	0.07	0.61942	0.6212	0.618	0
1708646220	0.61946	0.001475	0.24	0.6181	0.6219	0.6178	0
1708559820	0.617985	0.00122	0.20	0.6168	0.6199	0.616295	0
1708473420	0.616765	0.002545	0.41	0.61426	0.6191	0.6135	0
1708387020	0.61422	0.000635	0.10	0.613535	0.6153	0.6136	0
1708300620	0.613585	0.000785	0.13	0.6128	0.613615	0.61223	0
1708214220	0.6128	0	0.00	0.6128	0.6128	0.6128	0
1708127820	0.6128	0.001705	0.28	0.611085	0.61375	0.607575	0
1708041420	0.611095	0.00209	0.34	0.60889	0.6128	0.6081	0
1707955020	0.609005	0.003365	0.56	0.60563	0.6092999	0.607	0
1707868620	0.60564	-0.007215	-1.18	0.61277	0.613525	0.6049	0
1707782220	0.612855	-0.00185	-0.30	0.614775	0.6143	0.612	0
1707695820	0.6147049	-0.000155	-0.03	0.61486	0.615055	0.6135	0
1707609420	0.61486	0	0.00	0.61486	0.61486	0.61486	0
1707523020	0.61486	0.00415	0.68	0.61087	0.61895	0.6115	0
1707436620	0.61071	-0.00019	-0.03	0.610945	0.61201	0.6079	0
1707350220	0.6109	0.001	0.16	0.60989	0.6125	0.60956	0
1707263820	0.6099	0.0047	0.78	0.60535	0.610675	0.60466	0
1707177420	0.6052	-0.001125	-0.19	0.606225	0.608205	0.6037	0
1707091020	0.606325	2.5E-5	0.00	0.6062999	0.60749	0.604975	0
1707004620	0.6062999	0	0.00	0.6062999	0.6062999	0.6062999	0
1706918220	0.6062999	-0.00821	-1.34	0.61449	0.6162	0.6059	0
1706831820	0.61451	0.00337	0.55	0.61131	0.61536	0.6079	0
1706745420	0.61114	-0.00203	-0.33	0.61322	0.617375	0.61014	0
1706659020	0.61317	-0.00026	-0.04	0.61341	0.615	0.6105	0
1706572620	0.61343	0.00493	0.81	0.60908	0.6143999	0.6092999	0
1706486220	0.6085	0	0.00	0.6085	0.6085	0.6085	0
1706399820	0.6085	0	0.00	0.6085	0.6085	0.6085	0
1706313420	0.6085	-0.002305	-0.38	0.610795	0.611975	0.60825	0
1706227020	0.610805	5.0E-6	0.00	0.6108	0.613285	0.6101	0
1706140620	0.6108	0.000615	0.10	0.610195	0.6149	0.60609	0

NZD vs US Dollar

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions