Australian Dollar vs United States Dollar Historical Data - AUDUSD | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Forex
Australian Dollar vs United States Dollar (AUDUSD)
Australian Dollar vs United States Dollar (AUDUSD) Historical

Australian Dollar vs United States Dollar (AUDUSD)

0.6425

-0.0018

( -0.27% )

Convert

Updated: 03:34:10

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.018045	-2.73191779266	0.660525	0.6645	0.64083	0	0	FX
4	-0.013285	-2.02587817282	0.655765	0.6645	0.64083	0	0	FX
12	-0.0146	-2.22195166494	0.65708	0.666755	0.64083	0	0	FX
26	0.01129	1.7886848651	0.63119	0.68796	0.6273	0	0	FX
52	-0.02822	-4.20754435664	0.6707	0.6901	0.6273	0	0	FX
156	-0.13264	-17.1121890804	0.77512	10.4356	0.57746	0	0	FX
260	-0.07483	-10.4320307817	0.71731	1224.7906	0.012606	0	0	FX

Date	Close	Change	Change %	Open	High	Low	Volume
1713225420	0.64423	-0.00457	-0.70	0.647625	0.6494	0.6437	0
1713139020	0.6488	0	0.00	0.6488	0.6488	0.6488	0
1713052620	0.6488	0	0.00	0.6488	0.6488	0.6488	0
1712966220	0.6488	-0.005225	-0.80	0.653975	0.6532	0.6455	0
1712879820	0.654025	0.00332	0.51	0.6506499	0.6554	0.6509	0
1712793420	0.650705	-0.012095	-1.82	0.66287	0.6629	0.6498	0
1712707020	0.6627999	0.0023149	0.35	0.660605	0.6645	0.6598	0
1712620620	0.660485	0.003495	0.53	0.65696	0.6611	0.657385	0
1712534220	0.65699	-0.00111	-0.17	0.6581	0.658705	0.656795	0
1712447820	0.6581	0	0.00	0.6581	0.6581	0.6581	0
1712361420	0.6581	-0.000655	-0.10	0.658705	0.6594	0.6549	0
1712275020	0.658755	0.001855	0.28	0.656755	0.662	0.6579	0
1712188620	0.6569	0.00549	0.84	0.65138	0.65712	0.6502	0
1712102220	0.65141	0.00264	0.41	0.64875	0.6524	0.6485	0
1712015820	0.64877	-0.0045	-0.69	0.65336	0.6529	0.648	0
1711929420	0.65327	0.00137	0.21	0.6519	0.65368	0.65161	0
1711842960	0.6519	0	0.00	0.6519	0.6519	0.6516	0
1711756620	0.6519	0.00037	0.06	0.6515	0.65333	0.6505	0
1711670220	0.65153	-0.00066	-0.10	0.65228	0.6533	0.6485	0
1711583820	0.65219	-0.001675	-0.26	0.65378	0.653625	0.6513	0
1711497420	0.653865	2.0E-5	0.00	0.653805	0.656	0.653	0
1711411020	0.653845	0.002265	0.35	0.65155	0.6548	0.6516	0
1711324620	0.65158	-2.0E-5	-0.00	0.6516	0.652455	0.651125	0
1711238220	0.6516	0	0.00	0.6516	0.6516	0.6516	0
1711151820	0.6516	-0.0055	-0.84	0.657125	0.6533	0.651	0
1711065420	0.6571	-0.002645	-0.40	0.65973	0.6635	0.6561	0
1710979020	0.659745	0.00712	1.09	0.6525	0.6599	0.6511	0
1710892620	0.652625	-0.00304	-0.46	0.655735	0.653655	0.6503	0
1710806220	0.655665	-0.000635	-0.10	0.65575	0.6575	0.655	0
1710719820	0.6563	0	0.00	0.6563	0.6563	0.6563	0
1710633420	0.6563	0	0.00	0.6563	0.6563	0.6563	0
1710547020	0.6563	-0.00162	-0.25	0.657895	0.6575	0.6551	0
1710460620	0.6579199	-0.004835	-0.73	0.662765	0.663	0.65693	0
1710374220	0.662755	0.00203	0.31	0.66074	0.6636	0.6603	0
1710287820	0.660725	-0.000815	-0.12	0.66149	0.664	0.6584	0
1710201420	0.66154	-0.000855	-0.13	0.6625	0.6621	0.6596	0
1710115020	0.662395	-0.001855	-0.28	0.66425	0.66425	0.6618	0
1710028620	0.66425	0	0.00	0.66425	0.66425	0.66425	0
1709942220	0.66425	0.00215	0.32	0.6621	0.666755	0.6615	0
1709855820	0.6621	0.0055	0.84	0.6568	0.662485	0.6573	0
1709769420	0.6566	0.006155	0.95	0.6503	0.65812	0.6512	0
1709683020	0.650445	-0.000285	-0.04	0.650665	0.6522	0.647775	0
1709596620	0.65073	-0.00277	-0.42	0.65277	0.652805	0.6503	0
1709510220	0.6535	0	0.00	0.6535	0.6535	0.6535	0
1709423820	0.6535	0	0.00	0.6535	0.6535	0.6535	0
1709337420	0.6535	0.003685	0.57	0.650075	0.6546999	0.64896	0
1709251020	0.649815	0.000405	0.06	0.649525	0.6532	0.6487	0
1709164620	0.64941	-0.004965	-0.76	0.6545	0.652	0.648875	0
1709078220	0.654375	0.00046	0.07	0.653895	0.6559	0.6531	0
1708991820	0.653915	-0.00259	-0.39	0.65638	0.656	0.653	0
1708905420	0.656505	0.0010251	0.16	0.6554799	0.65678	0.6554799	0
1708819020	0.6554799	0	0.00	0.6554799	0.6554799	0.6554799	0
1708732620	0.6554799	-0.00042	-0.06	0.6559199	0.6581	0.655	0
1708646220	0.6559	0.000585	0.09	0.655415	0.6596	0.654	0
1708559820	0.655315	-2.5E-5	-0.00	0.6553	0.6574	0.6534	0
1708473420	0.65534	0.002295	0.35	0.65301	0.658	0.6526	0
1708387020	0.653045	-0.000715	-0.11	0.653705	0.6548	0.6528	0
1708300620	0.65376	0.00017	0.03	0.65359	0.653795	0.65261	0
1708214220	0.65359	0	0.00	0.65359	0.65359	0.65359	0
1708127820	0.65359	0.00105	0.16	0.652545	0.654505	0.6496	0
1708041420	0.65254	0.002695	0.41	0.649885	0.653	0.6484	0
1707955020	0.649845	0.004625	0.72	0.64518	0.65	0.6462	0
1707868620	0.64522	-0.00788	-1.21	0.6529	0.6534	0.6442	0
1707782220	0.6531	0.00063	0.10	0.65245	0.6544	0.6512	0
1707695820	0.65247	-3.0E-5	-0.00	0.6525	0.6526149	0.65127	0
1707609420	0.6525	0	0.00	0.6525	0.6525	0.6525	0
1707523020	0.6525	0.00275	0.42	0.64985	0.6554	0.649	0
1707436620	0.64975	-0.00232	-0.36	0.652075	0.6526	0.64807	0
1707350220	0.65207	-0.000785	-0.12	0.6528	0.6538	0.6515	0
1707263820	0.652855	0.004865	0.75	0.64806	0.653	0.6487	0
1707177420	0.64799	-0.002525	-0.39	0.65027	0.65202	0.6468699	0
1707091020	0.650515	-0.001685	-0.26	0.6522	0.652215	0.64881	0
1707004620	0.6522	0	0.00	0.6522	0.6522	0.6522	0
1706918220	0.6522	-0.00528	-0.80	0.65747	0.6611	0.6502	0
1706831820	0.6574799	0.0013599	0.21	0.65629	0.6578	0.6508	0
1706745420	0.65612	-0.00333	-0.50	0.65947	0.6623	0.6551	0
1706659020	0.65945	-0.001935	-0.29	0.661475	0.6619	0.6574	0
1706572620	0.661385	0.003565	0.54	0.65772	0.6618	0.6581	0
1706486220	0.65782	0.00032	0.05	0.6575	0.658745	0.657	0
1706399820	0.6575	0	0.00	0.6575	0.6575	0.6575	0
1706313420	0.6575	-0.000785	-0.12	0.658205	0.661	0.6573	0
1706227020	0.658285	0.000715	0.11	0.65755	0.661	0.657	0
1706140620	0.65757	-0.000785	-0.12	0.658555	0.6622	0.6565	0
1706054220	0.658355	0.001205	0.18	0.6571	0.6613	0.6551	0
1705967820	0.65715	-0.00285	-0.43	0.659705	0.6599	0.6564	0
1705881420	0.66	0	0.00	0.66	0.66	0.66	0
1705795020	0.66	0	0.00	0.66	0.66	0.66	0
1705708620	0.66	0.002	0.30	0.658045	0.66035	0.6565	0
1705622220	0.658	0.003	0.46	0.655255	0.6581	0.6543	0
1705535820	0.655	-0.00388	-0.59	0.65891	0.6572	0.65251	0
1705449420	0.65888	-0.006135	-0.92	0.66504	0.663285	0.6576	0

AUD 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