Australian Dollar vs New Zealand Dollar (AUDNZD)
FX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0009625 | -0.086616347893 | 1.1112221 | 1.1171131 | 1.1036231 | 0 | 0 | FX |
| 4 | 0.0124051 | 1.12994026075 | 1.0978545 | 1.117375 | 1.089725 | 0 | 0 | FX |
| 12 | 0.0124416 | 1.13330260571 | 1.097818 | 1.117375 | 1.06998 | 0 | 0 | FX |
| 26 | 0.0303946 | 2.81466664815 | 1.079865 | 1.117375 | 1.049205 | 0 | 0 | FX |
| 52 | 0.0256165 | 2.36174461443 | 1.0846431 | 1.117375 | 1.049205 | 0 | 0 | FX |
| 156 | 0.0522196 | 4.93550338361 | 1.05804 | 21.099535 | 1.0278401 | 0 | 0 | FX |
| 260 | 0.0685096 | 6.57639548836 | 1.04175 | 21.099535 | 0.05755 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722124620 | 1.1119227 | 0 | 0.00 | 1.1119227 | 1.1119227 | 1.1119227 | 0 |
| 1722038220 | 1.1119227 | 0 | 0.12 | 1.1105887 | 1.1171131 | 1.1090537 | 0 |
| 1721951820 | 1.110555 | 0 | 0.12 | 1.10935 | 1.11215 | 1.1036231 | 0 |
| 1721865420 | 1.109245 | -0 | -0.14 | 1.11094 | 1.1137467 | 1.1080859 | 0 |
| 1721779020 | 1.110765 | 0 | 0.00 | 1.11077 | 1.1122511 | 1.108385 | 0 |
| 1721692620 | 1.11072 | -0 | -0.06 | 1.11158 | 1.112795 | 1.109655 | 0 |
| 1721606220 | 1.1114301 | -0 | -0.03 | 1.1112221 | 1.1141895 | 1.1092358 | 0 |
| 1721519820 | 1.1117352 | 0 | 0.00 | 1.1117352 | 1.1117352 | 1.1117352 | 0 |
| 1721433420 | 1.1117352 | 0 | 0.20 | 1.109455 | 1.117375 | 1.109975 | 0 |
| 1721347020 | 1.109555 | 0 | 0.26 | 1.106935 | 1.111905 | 1.089725 | 0 |
| 1721260620 | 1.1067319 | -0 | -0.23 | 1.108895 | 1.1108 | 1.105485 | 0 |
| 1721174220 | 1.1092765 | -0 | -0.34 | 1.112995 | 1.114975 | 1.1088 | 0 |
| 1721087820 | 1.113075 | 0 | 0.21 | 1.110845 | 1.1140547 | 1.1101222 | 0 |
| 1721001420 | 1.1107537 | 0.01 | 0.72 | 1.1027839 | 1.1111209 | 1.1027839 | 0 |
| 1720915020 | 1.1027839 | -0 | -0.24 | 1.1053903 | 1.1095149 | 1.1027839 | 0 |
| 1720828620 | 1.1054166 | -0.01 | -0.47 | 1.110735 | 1.1103181 | 1.1053 | 0 |
| 1720742220 | 1.110635 | 0 | 0.14 | 1.10911 | 1.1115983 | 1.09937 | 0 |
| 1720655820 | 1.109105 | 0.01 | 0.78 | 1.100365 | 1.1106 | 1.1060878 | 0 |
| 1720569420 | 1.1005 | 0 | 0.07 | 1.099826 | 1.1022 | 1.094455 | 0 |
| 1720483020 | 1.09972 | 0 | 0.10 | 1.0986167 | 1.10154 | 1.097802 | 0 |
| 1720396620 | 1.098635 | -0 | -0.18 | 1.1002364 | 1.1021256 | 1.093895 | 0 |
| 1720310220 | 1.1006438 | 0 | 0.13 | 1.0992105 | 1.1006438 | 1.0992105 | 0 |
| 1720223820 | 1.0992205 | -0 | -0.08 | 1.10002 | 1.1010378 | 1.094665 | 0 |
| 1720137420 | 1.100075 | 0 | 0.11 | 1.098975 | 1.1007 | 1.09808 | 0 |
| 1720051020 | 1.098895 | 0 | 0.22 | 1.09659 | 1.0998 | 1.0936999 | 0 |
| 1719964620 | 1.0964528 | -0 | -0.07 | 1.097335 | 1.0989545 | 1.0959765 | 0 |
| 1719878220 | 1.097235 | 0 | 0.27 | 1.094325 | 1.0974759 | 1.0926998 | 0 |
| 1719791820 | 1.0942999 | -0 | -0.32 | 1.0978545 | 1.0987442 | 1.0933923 | 0 |
| 1719705420 | 1.0978545 | -0 | -0.00 | 1.0978545 | 1.0978655 | 1.0978545 | 0 |
| 1719619020 | 1.0978655 | 0 | 0.44 | 1.093025 | 1.0981 | 1.088895 | 0 |
| 1719532620 | 1.093105 | 0 | 0.01 | 1.09302 | 1.0951 | 1.090635 | 0 |
| 1719446220 | 1.0929566 | 0.01 | 0.64 | 1.08618 | 1.09539 | 1.0835 | 0 |
| 1719359820 | 1.0860399 | -0 | -0.12 | 1.0874299 | 1.0888638 | 1.0834 | 0 |
| 1719273420 | 1.087315 | 0 | 0.15 | 1.0855047 | 1.092035 | 1.0848516 | 0 |
| 1719187020 | 1.0856558 | -0 | -0.39 | 1.0919343 | 1.0919343 | 1.0848672 | 0 |
| 1719100620 | 1.089952 | 0 | 0.00 | 1.089952 | 1.089952 | 1.089952 | 0 |
| 1719014220 | 1.089952 | 0 | 0.19 | 1.0879695 | 1.0902008 | 1.0846655 | 0 |
| 1718927820 | 1.08785 | 0 | 0.05 | 1.08738 | 1.0893 | 1.08189 | 0 |
| 1718841420 | 1.08732 | 0 | 0.24 | 1.08487 | 1.09121 | 1.0835 | 0 |
| 1718755020 | 1.084705 | 0.01 | 0.55 | 1.07873 | 1.0850128 | 1.07939 | 0 |
| 1718668620 | 1.0788 | 0 | 0.12 | 1.07761 | 1.08049 | 1.0775088 | 0 |
| 1718582220 | 1.0775159 | 0 | 0.39 | 1.0780264 | 1.0800399 | 1.073361 | 0 |
| 1718495820 | 1.073361 | -0 | -0.16 | 1.0753006 | 1.0780264 | 1.073361 | 0 |
| 1718409420 | 1.0751343 | -0 | -0.14 | 1.076655 | 1.0790205 | 1.074375 | 0 |
| 1718323020 | 1.0766716 | -0 | -0.03 | 1.0772 | 1.0783341 | 1.0746 | 0 |
| 1718236620 | 1.07703 | 0 | 0.15 | 1.07517 | 1.080895 | 1.06998 | 0 |
| 1718150220 | 1.07537 | -0 | -0.27 | 1.07818 | 1.0794999 | 1.0746 | 0 |
| 1718063820 | 1.0782799 | 0 | 0.02 | 1.0793436 | 1.079775 | 1.0765688 | 0 |
| 1717977420 | 1.0781 | 0 | 0.30 | 1.0788894 | 1.0791399 | 1.074824 | 0 |
| 1717891020 | 1.0748655 | 0 | 0.00 | 1.0748655 | 1.0748655 | 1.0748655 | 0 |
| 1717804620 | 1.0748655 | -0 | -0.13 | 1.0763687 | 1.080465 | 1.0720749 | 0 |
| 1717718220 | 1.07631 | 0 | 0.19 | 1.0741267 | 1.08056 | 1.0738046 | 0 |
| 1717631820 | 1.0742553 | -0 | -0.20 | 1.07631 | 1.0775231 | 1.0713947 | 0 |
| 1717545420 | 1.0763835 | -0 | -0.36 | 1.08035 | 1.0812 | 1.0705349 | 0 |
| 1717459020 | 1.08023 | -0 | -0.21 | 1.0825499 | 1.0824 | 1.0740521 | 0 |
| 1717372620 | 1.0824921 | 0 | 0.01 | 1.0824229 | 1.084455 | 1.0793988 | 0 |
| 1717286220 | 1.0824229 | -0 | -0.00 | 1.0824229 | 1.083895 | 1.0814937 | 0 |
| 1717199820 | 1.082429 | -0 | -0.15 | 1.08417 | 1.08531 | 1.0814274 | 0 |
| 1717113420 | 1.0840644 | 0 | 0.21 | 1.0819 | 1.088525 | 1.0819 | 0 |
| 1717027020 | 1.08184 | -0 | -0.07 | 1.0826951 | 1.085054 | 1.07949 | 0 |
| 1716940620 | 1.0826 | 0 | 0.07 | 1.08202 | 1.0849445 | 1.077585 | 0 |
| 1716854220 | 1.081845 | -0 | -0.02 | 1.0821 | 1.09289 | 1.08091 | 0 |
| 1716767820 | 1.0820463 | 0 | 0.00 | 1.0820463 | 1.0820463 | 1.0820463 | 0 |
| 1716681420 | 1.0820463 | 0 | 0.00 | 1.0820463 | 1.0820463 | 1.0820463 | 0 |
| 1716595020 | 1.0820463 | -0 | -0.06 | 1.08283 | 1.083857 | 1.081325 | 0 |
| 1716508620 | 1.08273 | -0 | -0.22 | 1.0851249 | 1.085615 | 1.0823087 | 0 |
| 1716422220 | 1.085155 | -0.01 | -0.82 | 1.0941 | 1.0947499 | 1.0845727 | 0 |
| 1716335820 | 1.094125 | 0 | 0.17 | 1.092525 | 1.095275 | 1.0907943 | 0 |
| 1716249420 | 1.0923 | 0 | 0.04 | 1.0919 | 1.0942972 | 1.0901749 | 0 |
| 1716163020 | 1.0919083 | 0 | 0.15 | 1.0902394 | 1.0945598 | 1.0900272 | 0 |
| 1716076620 | 1.0902394 | -0 | -0.22 | 1.0926541 | 1.0930138 | 1.0902394 | 0 |
| 1715990220 | 1.0926541 | 0 | 0.14 | 1.091135 | 1.0928 | 1.089 | 0 |
| 1715903820 | 1.0910899 | -0 | -0.18 | 1.093175 | 1.094053 | 1.08569 | 0 |
| 1715817420 | 1.093045 | -0 | -0.30 | 1.096285 | 1.0976567 | 1.0897323 | 0 |
| 1715731020 | 1.0963 | -0 | -0.12 | 1.097615 | 1.0991 | 1.0958362 | 0 |
| 1715644620 | 1.097615 | 0 | 0.07 | 1.096885 | 1.1012 | 1.0939528 | 0 |
| 1715558220 | 1.096815 | -0 | -0.16 | 1.0986019 | 1.1017358 | 1.09562 | 0 |
| 1715471820 | 1.0986019 | -0 | -0.13 | 1.1000748 | 1.1017358 | 1.0986019 | 0 |
| 1715385420 | 1.1000748 | 0 | 0.34 | 1.096485 | 1.1005 | 1.0963854 | 0 |
| 1715299020 | 1.0963 | 0 | 0.08 | 1.09559 | 1.0981166 | 1.0949 | 0 |
| 1715212620 | 1.0954581 | -0 | -0.30 | 1.0986984 | 1.0984889 | 1.0948532 | 0 |
| 1715126220 | 1.098795 | -0 | -0.31 | 1.102245 | 1.10262 | 1.09677 | 0 |
| 1715039820 | 1.102265 | 0 | 0.19 | 1.1001749 | 1.102963 | 1.1002 | 0 |
| 1714953420 | 1.1001434 | 0 | 0.16 | 1.097818 | 1.102209 | 1.097818 | 0 |
| 1714867020 | 1.0984112 | 0 | 0.05 | 1.097818 | 1.0989103 | 1.0976162 | 0 |
| 1714780620 | 1.097828 | -0 | -0.36 | 1.101625 | 1.102795 | 1.0975855 | 0 |
| 1714694220 | 1.10184 | 0 | 0.02 | 1.1013304 | 1.10505 | 1.09943 | 0 |
| 1714607820 | 1.1015736 | -0 | -0.00 | 1.101555 | 1.1079 | 1.09497 | 0 |
| 1714521420 | 1.10161 | 0 | 0.25 | 1.09886 | 1.1067 | 1.089535 | 0 |
| 1714435020 | 1.09889 | -0 | -0.05 | 1.099925 | 1.1014958 | 1.0964 | 0 |
| 1714263180 | 1.0994192 | 0 | 0.00 | 1.0994192 | 1.0994192 | 1.0994192 | 0 |
| 1714176780 | 1.0994192 | -0 | -0.04 | 1.0998839 | 1.0998839 | 1.0994192 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
