United States Dollar vs Australian Dollar (USDAUD)
FX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0148393 | -0.992155517417 | 1.4956627 | 1.5067049 | 1.4806 | 0 | 0 | FX |
| 4 | -0.0357069 | -2.35451279806 | 1.5165303 | 1.5206119 | 1.4806 | 0 | 0 | FX |
| 12 | -0.06328 | -4.09817114579 | 1.5441034 | 1.5651903 | 1.4806 | 0 | 0 | FX |
| 26 | -0.0106266 | -0.712501257166 | 1.49145 | 1.5651903 | 1.4806 | 0 | 0 | FX |
| 52 | -0.0217836 | -1.44972038597 | 1.502607 | 1.5941337 | 1.4501 | 0 | 0 | FX |
| 156 | 0.1542996 | 11.6318757342 | 1.3265238 | 1.62075 | 1.3051423 | 0 | 0 | FX |
| 260 | 0.0494234 | 3.45280145312 | 1.4314 | 1.7981731 | 0.002902 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720223820 | 1.4808234 | -0.01 | -0.41 | 1.487022 | 1.49028 | 1.4806 | 0 |
| 1720137420 | 1.48695 | -0 | -0.22 | 1.4898499 | 1.49035 | 1.4852221 | 0 |
| 1720051020 | 1.4901797 | -0.01 | -0.63 | 1.499405 | 1.49975 | 1.485 | 0 |
| 1719964620 | 1.499655 | -0 | -0.21 | 1.5028554 | 1.5067048 | 1.498801 | 0 |
| 1719878220 | 1.5028328 | 0 | 0.30 | 1.4983967 | 1.50535 | 1.4950699 | 0 |
| 1719791820 | 1.4984078 | 0 | 0.18 | 1.4940984 | 1.498837 | 1.4940984 | 0 |
| 1719705420 | 1.4956627 | 0 | 0.00 | 1.4956627 | 1.4956627 | 1.4956627 | 0 |
| 1719619020 | 1.4956627 | -0.01 | -0.53 | 1.5038272 | 1.5105741 | 1.4940984 | 0 |
| 1719532620 | 1.50363 | -0 | -0.08 | 1.5048003 | 1.5055707 | 1.49855 | 0 |
| 1719446220 | 1.50485 | -0 | -0.02 | 1.5050607 | 1.50605 | 1.49475 | 0 |
| 1719359820 | 1.5051175 | 0 | 0.16 | 1.5026747 | 1.5083 | 1.49855 | 0 |
| 1719273420 | 1.5027763 | -0 | -0.30 | 1.5071362 | 1.50785 | 1.4997001 | 0 |
| 1719187020 | 1.5073521 | 0.01 | 0.71 | 1.504808 | 1.50765 | 1.496782 | 0 |
| 1719100620 | 1.496782 | -0 | -0.19 | 1.496782 | 1.496782 | 1.496782 | 0 |
| 1719014220 | 1.4997001 | -0 | -0.08 | 1.5012873 | 1.5080682 | 1.49655 | 0 |
| 1718927820 | 1.5009718 | 0 | 0.17 | 1.498285 | 1.50445 | 1.49705 | 0 |
| 1718841420 | 1.4983519 | -0 | -0.19 | 1.5012535 | 1.50175 | 1.49745 | 0 |
| 1718755020 | 1.501231 | -0.01 | -0.63 | 1.5110305 | 1.5149678 | 1.5008255 | 0 |
| 1718668620 | 1.5108023 | -0 | -0.12 | 1.5122187 | 1.5188336 | 1.51055 | 0 |
| 1718582220 | 1.5126306 | 0 | 0.00 | 1.5126306 | 1.5126306 | 1.5126306 | 0 |
| 1718495820 | 1.5126306 | 0 | 0.00 | 1.5126306 | 1.5126306 | 1.5126306 | 0 |
| 1718409420 | 1.5126306 | 0 | 0.33 | 1.5080795 | 1.51725 | 1.50735 | 0 |
| 1718323020 | 1.50766 | 0.01 | 0.45 | 1.500679 | 1.509434 | 1.4979925 | 0 |
| 1718236620 | 1.5008705 | -0.01 | -0.82 | 1.5135346 | 1.51355 | 1.4914244 | 0 |
| 1718150220 | 1.51325 | -0 | -0.01 | 1.5134202 | 1.51795 | 1.5117159 | 0 |
| 1718063820 | 1.5134317 | -0.01 | -0.38 | 1.5192488 | 1.5190643 | 1.5119444 | 0 |
| 1717977420 | 1.5192142 | 0 | 0.18 | 1.5182713 | 1.5206119 | 1.5165303 | 0 |
| 1717891020 | 1.5165303 | -0 | -0.06 | 1.5165303 | 1.5174508 | 1.5165303 | 0 |
| 1717804620 | 1.5174508 | 0.02 | 1.20 | 1.4995651 | 1.520219 | 1.49655 | 0 |
| 1717718220 | 1.499405 | -0 | -0.20 | 1.5022571 | 1.50765 | 1.49835 | 0 |
| 1717631820 | 1.50245 | -0 | -0.15 | 1.5046644 | 1.5092062 | 1.5008255 | 0 |
| 1717545420 | 1.50469 | 0.01 | 0.66 | 1.4948018 | 1.5083 | 1.4958499 | 0 |
| 1717459020 | 1.4948018 | -0.01 | -0.40 | 1.5025618 | 1.50785 | 1.49365 | 0 |
| 1717372620 | 1.5008255 | 0 | 0.00 | 1.5008255 | 1.5008255 | 1.5008255 | 0 |
| 1717286220 | 1.5008255 | 0 | 0.00 | 1.5008255 | 1.5008255 | 1.5008255 | 0 |
| 1717199820 | 1.5008255 | -0.01 | -0.49 | 1.50825 | 1.5087508 | 1.49835 | 0 |
| 1717113420 | 1.5082728 | -0 | -0.25 | 1.51213 | 1.5174508 | 1.5039499 | 0 |
| 1717027020 | 1.51211 | 0.01 | 0.52 | 1.504257 | 1.5137754 | 1.50085 | 0 |
| 1716940620 | 1.50428 | 0 | 0.11 | 1.5024602 | 1.5055707 | 1.496782 | 0 |
| 1716854220 | 1.5025618 | -0.01 | -0.48 | 1.5098897 | 1.5080682 | 1.50125 | 0 |
| 1716767820 | 1.5097985 | 0 | 0.13 | 1.5078409 | 1.51015 | 1.5072498 | 0 |
| 1716681420 | 1.5078409 | -0 | -0.11 | 1.5078409 | 1.5094341 | 1.5078409 | 0 |
| 1716595020 | 1.509434 | -0.01 | -0.36 | 1.5150482 | 1.5167603 | 1.5064779 | 0 |
| 1716508620 | 1.5148875 | 0 | 0.27 | 1.5108478 | 1.51585 | 1.5026297 | 0 |
| 1716422220 | 1.510825 | 0.01 | 0.73 | 1.500105 | 1.51355 | 1.497903 | 0 |
| 1716335820 | 1.4999475 | 0 | 0.07 | 1.4988121 | 1.50335 | 1.497006 | 0 |
| 1716249420 | 1.498845 | 0.01 | 0.43 | 1.4926041 | 1.50105 | 1.490313 | 0 |
| 1716163020 | 1.4924704 | 0 | 0.03 | 1.4916469 | 1.4951038 | 1.4914244 | 0 |
| 1716076620 | 1.492092 | 0 | 0.00 | 1.492092 | 1.492092 | 1.492092 | 0 |
| 1715990220 | 1.492092 | -0 | -0.31 | 1.4964907 | 1.50425 | 1.4916469 | 0 |
| 1715903820 | 1.49675 | 0 | 0.29 | 1.4926487 | 1.5030813 | 1.4940984 | 0 |
| 1715817420 | 1.4924704 | -0.02 | -1.14 | 1.5097757 | 1.5087508 | 1.49205 | 0 |
| 1715731020 | 1.50965 | -0 | -0.18 | 1.5125961 | 1.5197913 | 1.5085232 | 0 |
| 1715644620 | 1.5124018 | -0 | -0.17 | 1.5150367 | 1.5167603 | 1.5082956 | 0 |
| 1715558220 | 1.5149221 | 0.01 | 0.48 | 1.5134726 | 1.5162313 | 1.5076135 | 0 |
| 1715471820 | 1.5076135 | -0 | -0.15 | 1.5076135 | 1.5098898 | 1.5076135 | 0 |
| 1715385420 | 1.5098898 | -0 | -0.06 | 1.5108023 | 1.5163003 | 1.5076135 | 0 |
| 1715299020 | 1.5108023 | -0.01 | -0.64 | 1.5203344 | 1.5232292 | 1.509434 | 0 |
| 1715212620 | 1.52051 | 0 | 0.19 | 1.5177731 | 1.5250878 | 1.51835 | 0 |
| 1715126220 | 1.5176349 | 0.01 | 0.53 | 1.5096846 | 1.5183724 | 1.5078409 | 0 |
| 1715039820 | 1.5096619 | -0 | -0.21 | 1.5133629 | 1.5130883 | 1.50625 | 0 |
| 1714953420 | 1.5128594 | -0 | -0.08 | 1.5093201 | 1.5140046 | 1.5089784 | 0 |
| 1714867020 | 1.5140046 | -0 | -0.05 | 1.5140046 | 1.5140046 | 1.5140046 | 0 |
| 1714780620 | 1.5146926 | -0.01 | -0.47 | 1.5219426 | 1.52275 | 1.5043475 | 0 |
| 1714694220 | 1.5218152 | -0.01 | -0.61 | 1.5314522 | 1.5344954 | 1.5209126 | 0 |
| 1714607820 | 1.53115 | -0.01 | -0.84 | 1.5444611 | 1.5468 | 1.5290403 | 0 |
| 1714521420 | 1.5441632 | 0.02 | 1.32 | 1.5244367 | 1.54585 | 1.52955 | 0 |
| 1714435020 | 1.52401 | -0 | -0.31 | 1.528351 | 1.527884 | 1.5179114 | 0 |
| 1714348620 | 1.5287948 | -0 | -0.17 | 1.5313937 | 1.5329214 | 1.528351 | 0 |
| 1714262220 | 1.5313937 | 0 | 0.00 | 1.5313937 | 1.5313937 | 1.5313937 | 0 |
| 1714175820 | 1.5313937 | -0 | -0.11 | 1.5335072 | 1.53445 | 1.52555 | 0 |
| 1714089420 | 1.5330251 | -0.01 | -0.40 | 1.5388521 | 1.5420201 | 1.5294613 | 0 |
| 1714003020 | 1.5391956 | -0 | -0.12 | 1.5412832 | 1.54275 | 1.5332721 | 0 |
| 1713916620 | 1.5410696 | -0.01 | -0.59 | 1.5498469 | 1.5528 | 1.5399 | 0 |
| 1713830220 | 1.5502073 | -0.01 | -0.54 | 1.5562022 | 1.5566625 | 1.5491868 | 0 |
| 1713743820 | 1.5586036 | 0 | 0.00 | 1.5586036 | 1.5586036 | 1.5586036 | 0 |
| 1713657420 | 1.5586036 | 0 | 0.00 | 1.5586036 | 1.5586036 | 1.5586036 | 0 |
| 1713571020 | 1.5586036 | 0 | 0.13 | 1.5569412 | 1.5651903 | 1.5542432 | 0 |
| 1713484620 | 1.5565534 | 0 | 0.23 | 1.5530964 | 1.5586036 | 1.5487069 | 0 |
| 1713398220 | 1.5529276 | -0.01 | -0.41 | 1.559369 | 1.5618 | 1.5511 | 0 |
| 1713311820 | 1.5593812 | 0.01 | 0.46 | 1.5525176 | 1.5650675 | 1.5552 | 0 |
| 1713225420 | 1.5522406 | 0.01 | 0.71 | 1.5441034 | 1.5535188 | 1.5398831 | 0 |
| 1713139020 | 1.5413071 | 0 | 0.00 | 1.5413071 | 1.5413071 | 1.5413071 | 0 |
| 1713052620 | 1.5413071 | 0 | 0.00 | 1.5413071 | 1.5413071 | 1.5413071 | 0 |
| 1712966220 | 1.5413071 | 0.01 | 0.80 | 1.5291104 | 1.5492 | 1.5309248 | 0 |
| 1712879820 | 1.5290169 | -0.01 | -0.51 | 1.5369246 | 1.53635 | 1.5257859 | 0 |
| 1712793420 | 1.5367947 | 0.03 | 1.86 | 1.5085914 | 1.53895 | 1.5085232 | 0 |
| 1712707020 | 1.5087508 | -0.01 | -0.35 | 1.51375 | 1.51565 | 1.50485 | 0 |
| 1712620620 | 1.51403 | -0.01 | -0.53 | 1.5221626 | 1.5211786 | 1.5126306 | 0 |
| 1712534220 | 1.5221163 | 0 | 0.17 | 1.5191726 | 1.52255 | 1.5181338 | 0 |
| 1712447820 | 1.51955 | 0 | 0.00 | 1.51955 | 1.51955 | 1.51955 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
