Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
USDAUD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 19 2024 | 1.5586 | 0.00 | 0.13% | 1.55694 | 1.56519 | 1.55424 | 0 |
| Apr 18 2024 | 1.55655 | 0.00 | 0.23% | 1.55312 | 1.5586 | 1.54871 | 0 |
| Apr 17 2024 | 1.55293 | -0.01 | -0.41% | 1.55921 | 1.56201 | 1.5511 | 0 |
| Apr 16 2024 | 1.55938 | 0.01 | 0.46% | 1.55254 | 1.56519 | 1.5552 | 0 |
| Apr 15 2024 | 1.55224 | 0.01 | 0.52% | 1.54434 | 1.55352 | 1.53988 | 0 |
| Apr 14 2024 | 1.54428 | 0.00 | 0.19% | 1.54688 | 1.54837 | 1.54131 | 0 |
| Apr 13 2024 | 1.54131 | 0.00 | 0.00% | 1.54131 | 1.54131 | 1.54131 | 0 |
| Apr 12 2024 | 1.54131 | 0.01 | 0.80% | 1.52911 | 1.5492 | 1.53092 | 0 |
| Apr 11 2024 | 1.52902 | -0.01 | -0.51% | 1.53687 | 1.53635 | 1.52579 | 0 |
| Apr 10 2024 | 1.53679 | 0.03 | 1.86% | 1.50859 | 1.53895 | 1.50852 | 0 |
| Apr 09 2024 | 1.50875 | -0.01 | -0.35% | 1.51395 | 1.51565 | 1.50485 | 0 |
| Apr 08 2024 | 1.51403 | -0.01 | -0.53% | 1.52221 | 1.52118 | 1.51263 | 0 |
| Apr 07 2024 | 1.52209 | 0.00 | 0.17% | 1.51917 | 1.52255 | 1.51813 | 0 |
| Apr 06 2024 | 1.51955 | 0.00 | 0.00% | 1.51955 | 1.51955 | 1.51955 | 0 |
| Apr 05 2024 | 1.51955 | 0.00 | 0.10% | 1.51803 | 1.52695 | 1.51653 | 0 |
| Apr 04 2024 | 1.51799 | 0.00 | -0.28% | 1.52266 | 1.52 | 1.51057 | 0 |
| Apr 03 2024 | 1.5223 | -0.01 | -0.84% | 1.53537 | 1.53799 | 1.5216 | 0 |
| Apr 02 2024 | 1.53525 | -0.01 | -0.40% | 1.54157 | 1.54225 | 1.5328 | 0 |
| Apr 01 2024 | 1.54141 | 0.01 | 0.72% | 1.53055 | 1.54321 | 1.53163 | 0 |
| Mar 31 2024 | 1.53046 | 0.00 | -0.28% | 1.53468 | 1.53468 | 1.5298 | 0 |
| Mar 30 2024 | 1.53468 | 0.00 | 0.05% | 1.53468 | 1.53468 | 1.53395 | 0 |
| Mar 29 2024 | 1.53395 | 0.00 | -0.05% | 1.5347 | 1.5375 | 1.53062 | 0 |
| Mar 28 2024 | 1.53468 | 0.00 | 0.09% | 1.53308 | 1.54202 | 1.53069 | 0 |
| Mar 27 2024 | 1.5333 | 0.00 | 0.26% | 1.52958 | 1.5354 | 1.52993 | 0 |
| Mar 26 2024 | 1.52934 | 0.00 | 0.00% | 1.52948 | 1.5314 | 1.52439 | 0 |
| Mar 25 2024 | 1.52941 | -0.01 | -0.35% | 1.53481 | 1.5347 | 1.52718 | 0 |
| Mar 24 2024 | 1.53473 | 0.00 | 0.00% | 1.53316 | 1.53634 | 1.53259 | 0 |
| Mar 23 2024 | 1.5347 | 0.00 | 0.00% | 1.5347 | 1.5347 | 1.5347 | 0 |
| Mar 22 2024 | 1.5347 | 0.01 | 0.86% | 1.52178 | 1.53635 | 1.53069 | 0 |
| Mar 21 2024 | 1.5216 | 0.01 | 0.39% | 1.51578 | 1.5244 | 1.50715 | 0 |
| Mar 20 2024 | 1.51574 | -0.02 | -1.07% | 1.53257 | 1.53586 | 1.51538 | 0 |
| Mar 19 2024 | 1.5321 | 0.01 | 0.45% | 1.52494 | 1.53775 | 1.5298 | 0 |
| Mar 18 2024 | 1.5252 | 0.00 | 0.02% | 1.52517 | 1.52675 | 1.52091 | 0 |
| Mar 17 2024 | 1.52495 | 0.00 | 0.08% | 1.52342 | 1.52526 | 1.52337 | 0 |
| Mar 16 2024 | 1.5237 | 0.00 | 0.00% | 1.5237 | 1.5237 | 1.5237 | 0 |
| Mar 15 2024 | 1.5237 | 0.00 | 0.25% | 1.51988 | 1.52648 | 1.52091 | 0 |
| Mar 14 2024 | 1.51994 | 0.01 | 0.74% | 1.50882 | 1.5223 | 1.5083 | 0 |
| Mar 13 2024 | 1.50875 | 0.00 | -0.31% | 1.51332 | 1.51446 | 1.50693 | 0 |
| Mar 12 2024 | 1.51349 | 0.00 | 0.12% | 1.51174 | 1.5187 | 1.50602 | 0 |
| Mar 11 2024 | 1.51162 | 0.01 | 0.43% | 1.50934 | 1.51607 | 1.51015 | 0 |
| Mar 10 2024 | 1.50515 | 0.00 | 0.00% | 1.50515 | 1.50515 | 1.50515 | 0 |
| Mar 09 2024 | 1.50515 | 0.00 | 0.00% | 1.50515 | 1.50515 | 1.50515 | 0 |
| Mar 08 2024 | 1.50515 | -0.01 | -0.34% | 1.5103 | 1.51175 | 1.4998 | 0 |
| Mar 07 2024 | 1.51035 | -0.01 | -0.83% | 1.523 | 1.52138 | 1.50945 | 0 |
| Mar 06 2024 | 1.523 | -0.01 | -0.94% | 1.53776 | 1.53565 | 1.5193 | 0 |
| Mar 05 2024 | 1.53741 | 0.00 | 0.04% | 1.53691 | 1.54377 | 1.53325 | 0 |
| Mar 04 2024 | 1.5368 | 0.00 | 0.32% | 1.53189 | 1.53775 | 1.53165 | 0 |
| Mar 03 2024 | 1.53197 | 0.00 | 0.11% | 1.53222 | 1.53352 | 1.53025 | 0 |
| Mar 02 2024 | 1.53025 | 0.00 | 0.00% | 1.53025 | 1.53025 | 1.53025 | 0 |
| Mar 01 2024 | 1.53025 | -0.01 | -0.56% | 1.53826 | 1.54093 | 1.52742 | 0 |
| Feb 29 2024 | 1.53892 | 0.00 | -0.08% | 1.53959 | 1.5418 | 1.53092 | 0 |
| Feb 28 2024 | 1.5401 | 0.01 | 0.78% | 1.52813 | 1.5413 | 1.53374 | 0 |
| Feb 27 2024 | 1.52815 | 0.00 | -0.07% | 1.52925 | 1.53116 | 1.52462 | 0 |
| Feb 26 2024 | 1.52925 | 0.00 | 0.24% | 1.52351 | 1.5314 | 1.52439 | 0 |
| Feb 25 2024 | 1.52555 | 0.00 | 0.00% | 1.52555 | 1.52555 | 1.52555 | 0 |
| Feb 24 2024 | 1.52555 | 0.00 | 0.00% | 1.52555 | 1.52555 | 1.52555 | 0 |
| Feb 23 2024 | 1.52555 | 0.00 | 0.06% | 1.52459 | 1.52672 | 1.51953 | 0 |
| Feb 22 2024 | 1.52462 | 0.00 | -0.09% | 1.52575 | 1.52905 | 1.51605 | 0 |
| Feb 21 2024 | 1.526 | 0.00 | 0.00% | 1.52582 | 1.53046 | 1.52114 | 0 |
| Feb 20 2024 | 1.52593 | -0.01 | -0.35% | 1.53135 | 1.53235 | 1.51976 | 0 |
| Feb 19 2024 | 1.53129 | 0.00 | 0.11% | 1.52975 | 1.53186 | 1.52718 | 0 |
| Feb 18 2024 | 1.52963 | 0.00 | -0.28% | 1.53093 | 1.53387 | 1.52953 | 0 |
| Feb 17 2024 | 1.53387 | 0.00 | 0.00% | 1.53387 | 1.53387 | 1.53387 | 0 |
| Feb 16 2024 | 1.53387 | 0.00 | 0.09% | 1.53247 | 1.53942 | 1.52765 | 0 |
| Feb 15 2024 | 1.53247 | -0.01 | -0.41% | 1.53878 | 1.5425 | 1.53139 | 0 |
| Feb 14 2024 | 1.53882 | -0.01 | -0.71% | 1.54982 | 1.54751 | 1.53846 | 0 |
| Feb 13 2024 | 1.54986 | 0.02 | 1.22% | 1.53164 | 1.55231 | 1.52831 | 0 |
| Feb 12 2024 | 1.53116 | 0.00 | -0.10% | 1.53268 | 1.53563 | 1.52812 | 0 |
| Feb 11 2024 | 1.53264 | 0.00 | 0.01% | 1.53376 | 1.53546 | 1.5323 | 0 |
| Feb 10 2024 | 1.53255 | 0.00 | 0.00% | 1.53255 | 1.53255 | 1.53255 | 0 |
| Feb 09 2024 | 1.53255 | -0.01 | -0.42% | 1.53884 | 1.54085 | 1.52579 | 0 |
| Feb 08 2024 | 1.53905 | 0.01 | 0.36% | 1.53364 | 1.5432 | 1.53251 | 0 |
| Feb 07 2024 | 1.53358 | 0.00 | 0.12% | 1.53179 | 1.53492 | 1.52952 | 0 |
| Feb 06 2024 | 1.53173 | -0.01 | -0.75% | 1.54285 | 1.54155 | 1.53139 | 0 |
| Feb 05 2024 | 1.54323 | 0.01 | 0.39% | 1.53757 | 1.54591 | 1.53374 | 0 |
| Feb 04 2024 | 1.53724 | 0.00 | 0.26% | 1.53475 | 1.5413 | 1.53324 | 0 |
| Feb 03 2024 | 1.53325 | 0.00 | 0.00% | 1.53325 | 1.53325 | 1.53325 | 0 |
| Feb 02 2024 | 1.53325 | 0.01 | 0.81% | 1.52099 | 1.538 | 1.51263 | 0 |
| Feb 01 2024 | 1.52096 | 0.00 | -0.20% | 1.52372 | 1.53657 | 1.52022 | 0 |
| Jan 31 2024 | 1.52395 | 0.01 | 0.50% | 1.51655 | 1.5265 | 1.50989 | 0 |
| Jan 30 2024 | 1.51642 | 0.00 | 0.29% | 1.51217 | 1.52114 | 1.5108 | 0 |
| Jan 29 2024 | 1.51198 | -0.01 | -0.60% | 1.52037 | 1.51955 | 1.51103 | 0 |
| Jan 28 2024 | 1.52114 | 0.00 | 0.00% | 1.52114 | 1.52114 | 1.52114 | 0 |
| Jan 27 2024 | 1.52114 | 0.00 | 0.00% | 1.52114 | 1.52114 | 1.52114 | 0 |
| Jan 26 2024 | 1.52114 | 0.00 | 0.15% | 1.5193 | 1.52185 | 1.51285 | 0 |
| Jan 25 2024 | 1.51885 | 0.00 | -0.13% | 1.52077 | 1.52207 | 1.51285 | 0 |
| Jan 24 2024 | 1.52075 | 0.00 | 0.12% | 1.51848 | 1.52325 | 1.51012 | 0 |
| Jan 23 2024 | 1.51891 | 0.00 | -0.18% | 1.52188 | 1.52648 | 1.51215 | 0 |
| Jan 22 2024 | 1.52172 | 0.01 | 0.36% | 1.51584 | 1.52346 | 1.51535 | 0 |
| Jan 21 2024 | 1.51633 | 0.00 | 0.08% | 1.51831 | 1.51849 | 1.51503 | 0 |
| Jan 20 2024 | 1.51515 | 0.00 | 0.00% | 1.51515 | 1.51515 | 1.51515 | 0 |
