AUSDUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 19 2024 | 5.52 | -0.070 | -1.17% | 5.58 | 5.64 | 5.49 | 0.00 |
May 18 2024 | 5.58 | 0.00 | 0.09% | 5.58 | 5.61 | 5.55 | 0.00 |
May 17 2024 | 5.58 | 0.140 | 2.57% | 5.44 | 5.62 | 5.43 | 0.00 |
May 16 2024 | 5.44 | -0.090 | -1.60% | 5.52 | 5.56 | 5.38 | 0.00 |
May 15 2024 | 5.52 | 0.400 | 7.74% | 5.13 | 5.53 | 5.11 | 0.00 |
May 14 2024 | 5.13 | -0.110 | -2.09% | 5.24 | 5.25 | 5.09 | 0.00 |
May 13 2024 | 5.24 | 0.120 | 2.29% | 4.92 | 5.28 | 4.90 | 0.00 |
May 12 2024 | 5.12 | 0.060 | 1.13% | 5.07 | 5.15 | 5.05 | 0.00 |
May 11 2024 | 5.06 | -0.010 | -0.23% | 5.07 | 5.12 | 5.04 | 0.00 |
May 10 2024 | 5.07 | -0.170 | -3.32% | 5.24 | 5.29 | 5.02 | 0.00 |
May 09 2024 | 5.25 | 0.160 | 3.05% | 5.10 | 5.28 | 5.05 | 0.00 |
May 08 2024 | 5.09 | -0.110 | -2.11% | 5.19 | 5.25 | 5.07 | 0.00 |
May 07 2024 | 5.20 | -0.060 | -1.12% | 5.26 | 5.36 | 5.19 | 0.00 |
May 06 2024 | 5.26 | -0.070 | -1.28% | 4.92 | 5.44 | 4.90 | 0.00 |
May 05 2024 | 5.33 | 0.010 | 0.20% | 5.32 | 5.38 | 5.24 | 0.00 |
May 04 2024 | 5.32 | 0.080 | 1.51% | 5.24 | 5.37 | 5.21 | 0.00 |
May 03 2024 | 5.24 | 0.310 | 6.39% | 4.92 | 5.28 | 4.90 | 0.00 |
May 02 2024 | 4.93 | 0.060 | 1.21% | 4.85 | 4.96 | 4.74 | 0.00 |
May 01 2024 | 4.87 | -0.200 | -3.95% | 5.05 | 5.05 | 4.71 | 0.00 |
Apr 30 2024 | 5.07 | -0.250 | -4.68% | 5.32 | 5.39 | 4.92 | 0.00 |
Apr 29 2024 | 5.32 | 0.070 | 1.33% | 5.41 | 5.47 | 5.15 | 0.00 |
Apr 28 2024 | 5.25 | -0.040 | -0.73% | 5.28 | 5.35 | 5.23 | 0.00 |
Apr 27 2024 | 5.29 | -0.030 | -0.53% | 5.31 | 5.32 | 5.21 | 0.00 |
Apr 26 2024 | 5.31 | -0.060 | -1.07% | 5.37 | 5.39 | 5.28 | 0.00 |
Apr 25 2024 | 5.37 | 0.020 | 0.44% | 5.35 | 5.44 | 5.23 | 0.00 |
Apr 24 2024 | 5.35 | -0.180 | -3.29% | 5.53 | 5.59 | 5.29 | 0.00 |
Apr 23 2024 | 5.53 | -0.040 | -0.73% | 5.56 | 5.60 | 5.49 | 0.00 |
Apr 22 2024 | 5.57 | 0.160 | 2.90% | 5.41 | 5.60 | 5.39 | 0.00 |
Apr 21 2024 | 5.41 | 0.010 | 0.12% | 5.40 | 5.47 | 5.35 | 0.00 |
Apr 20 2024 | 5.41 | 0.070 | 1.35% | 5.32 | 5.45 | 5.27 | 0.00 |
Apr 19 2024 | 5.33 | 0.040 | 0.84% | 5.28 | 5.46 | 4.96 | 0.00 |
Apr 18 2024 | 5.29 | 0.180 | 3.57% | 5.10 | 5.34 | 5.07 | 0.00 |
Apr 17 2024 | 5.11 | -0.200 | -3.76% | 5.32 | 5.37 | 4.99 | 0.00 |
Apr 16 2024 | 5.31 | 0.020 | 0.44% | 5.28 | 5.35 | 5.14 | 0.00 |
Apr 15 2024 | 5.28 | -0.200 | -3.58% | 5.36 | 5.57 | 5.18 | 0.00 |
Apr 14 2024 | 5.48 | 0.110 | 2.03% | 5.36 | 5.48 | 5.18 | 0.00 |
Apr 13 2024 | 5.37 | -0.220 | -3.94% | 5.59 | 5.66 | 5.13 | 0.00 |
Apr 12 2024 | 5.59 | -0.240 | -4.20% | 5.83 | 5.93 | 5.50 | 0.00 |
Apr 11 2024 | 5.84 | -0.040 | -0.69% | 5.88 | 5.94 | 5.79 | 0.00 |
Apr 10 2024 | 5.88 | 0.110 | 1.99% | 5.76 | 5.92 | 5.63 | 0.00 |
Apr 09 2024 | 5.76 | -0.210 | -3.53% | 5.96 | 5.98 | 5.69 | 0.00 |
Apr 08 2024 | 5.97 | 0.190 | 3.28% | 5.71 | 6.05 | 5.65 | 0.00 |
Apr 07 2024 | 5.78 | 0.040 | 0.69% | 5.74 | 5.85 | 5.74 | 0.00 |
Apr 06 2024 | 5.74 | 0.080 | 1.42% | 5.64 | 5.80 | 5.62 | 0.00 |
Apr 05 2024 | 5.66 | -0.040 | -0.68% | 5.71 | 5.72 | 5.50 | 0.00 |
Apr 04 2024 | 5.70 | 0.190 | 3.50% | 5.50 | 5.77 | 5.42 | 0.00 |
Apr 03 2024 | 5.51 | 0.060 | 1.02% | 5.46 | 5.57 | 5.38 | 0.00 |
Apr 02 2024 | 5.45 | -0.370 | -6.30% | 5.80 | 5.80 | 5.38 | 0.00 |
Apr 01 2024 | 5.82 | -0.120 | -1.96% | 5.83 | 5.97 | 5.68 | 0.00 |
Mar 31 2024 | 5.94 | 0.130 | 2.31% | 5.81 | 5.94 | 5.81 | 0.00 |
Mar 30 2024 | 5.80 | -0.020 | -0.34% | 5.82 | 5.86 | 5.80 | 0.00 |
Mar 29 2024 | 5.82 | -0.070 | -1.22% | 5.89 | 5.91 | 5.76 | 0.00 |
Mar 28 2024 | 5.89 | 0.130 | 2.21% | 5.79 | 5.96 | 5.74 | 0.00 |
Mar 27 2024 | 5.77 | -0.060 | -1.10% | 5.83 | 5.97 | 5.70 | 0.00 |
Mar 26 2024 | 5.83 | 0.010 | 0.10% | 5.81 | 5.96 | 5.78 | 0.00 |
Mar 25 2024 | 5.82 | 0.220 | 3.85% | 5.18 | 5.93 | 5.07 | 0.00 |
Mar 24 2024 | 5.61 | 0.250 | 4.63% | 5.34 | 5.63 | 5.32 | 0.00 |
Mar 23 2024 | 5.36 | 0.080 | 1.45% | 5.31 | 5.49 | 5.25 | 0.00 |
Mar 22 2024 | 5.28 | -0.170 | -3.11% | 5.46 | 5.55 | 5.19 | 0.00 |
Mar 21 2024 | 5.45 | -0.200 | -3.47% | 5.66 | 5.68 | 5.38 | 0.00 |
Mar 20 2024 | 5.65 | 0.470 | 9.04% | 5.18 | 5.67 | 5.07 | 0.00 |
Mar 19 2024 | 5.18 | -0.460 | -8.22% | 5.64 | 5.67 | 5.13 | 0.00 |
Mar 18 2024 | 5.65 | -0.050 | -0.86% | 6.08 | 6.15 | 5.50 | 0.00 |
Mar 17 2024 | 5.69 | 0.260 | 4.82% | 5.47 | 5.73 | 5.38 | 0.00 |
Mar 16 2024 | 5.43 | -0.370 | -6.33% | 5.79 | 5.83 | 5.42 | 0.00 |
Mar 15 2024 | 5.80 | -0.150 | -2.57% | 6.08 | 6.15 | 5.50 | 0.00 |
Mar 14 2024 | 5.95 | -0.140 | -2.26% | 6.08 | 6.15 | 5.72 | 0.00 |
Mar 13 2024 | 6.09 | 0.140 | 2.30% | 5.95 | 6.14 | 5.94 | 0.00 |
Mar 12 2024 | 5.95 | -0.060 | -0.95% | 6.02 | 6.08 | 5.77 | 0.00 |
Mar 11 2024 | 6.01 | 0.260 | 4.51% | 5.31 | 6.07 | 5.29 | 0.00 |
Mar 10 2024 | 5.75 | 0.040 | 0.77% | 5.70 | 5.83 | 5.69 | 0.00 |
Mar 09 2024 | 5.71 | 0.020 | 0.30% | 5.69 | 5.72 | 5.67 | 0.00 |
Mar 08 2024 | 5.69 | 0.100 | 1.83% | 5.58 | 5.83 | 5.54 | 0.00 |
Mar 07 2024 | 5.59 | 0.080 | 1.51% | 5.50 | 5.67 | 5.48 | 0.00 |
Mar 06 2024 | 5.50 | 0.140 | 2.69% | 5.31 | 5.63 | 5.23 | 0.00 |
Mar 05 2024 | 5.36 | -0.290 | -5.09% | 5.69 | 5.75 | 5.05 | 0.00 |
Mar 04 2024 | 5.65 | 0.400 | 7.65% | 5.10 | 5.70 | 5.07 | 0.00 |
Mar 03 2024 | 5.25 | 0.080 | 1.55% | 5.16 | 5.27 | 5.12 | 0.00 |
Mar 02 2024 | 5.17 | -0.040 | -0.82% | 5.20 | 5.20 | 5.13 | 0.00 |
Mar 01 2024 | 5.21 | 0.090 | 1.78% | 5.10 | 5.26 | 5.07 | 0.00 |
Feb 29 2024 | 5.12 | -0.090 | -1.66% | 5.19 | 5.30 | 5.04 | 0.00 |
Feb 28 2024 | 5.20 | 0.460 | 9.63% | 4.75 | 5.33 | 4.73 | 0.00 |
Feb 27 2024 | 4.75 | 0.210 | 4.54% | 4.55 | 4.80 | 4.54 | 0.00 |
Feb 26 2024 | 4.54 | 0.230 | 5.33% | 3.78 | 4.58 | 3.77 | 0.00 |
Feb 25 2024 | 4.31 | 0.020 | 0.40% | 4.29 | 4.33 | 4.27 | 0.00 |
Feb 24 2024 | 4.29 | 0.060 | 1.35% | 4.23 | 4.31 | 4.21 | 0.00 |
Feb 23 2024 | 4.24 | -0.040 | -0.84% | 4.27 | 4.29 | 4.21 | 0.00 |
Feb 22 2024 | 4.27 | -0.050 | -1.25% | 4.31 | 4.33 | 4.24 | 0.00 |
Feb 21 2024 | 4.33 | -0.030 | -0.68% | 4.35 | 4.36 | 4.22 | 0.00 |
Feb 20 2024 | 4.36 | 0.050 | 1.06% | 4.31 | 4.41 | 4.23 | 0.00 |