Advertisement
AUD/NZD (AUDNZD=X)
CCY - CCY Delayed Price. Currency in NZD
Follow
As of 07:25PM BST. Market open.
Advertisement
Time Period:
Oct 17, 2023 - Oct 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in NZDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 17, 2024 | 1.1003 | 1.1055 | 1.0991 | 1.1049 | 1.1049 | - |
| Oct 16, 2024 | 1.1033 | 1.1047 | 1.0981 | 1.1033 | 1.1033 | - |
| Oct 15, 2024 | 1.1042 | 1.1053 | 1.1006 | 1.1042 | 1.1042 | - |
| Oct 14, 2024 | 1.1040 | 1.1064 | 1.1027 | 1.1040 | 1.1040 | - |
| Oct 11, 2024 | 1.1058 | 1.1064 | 1.1036 | 1.1058 | 1.1058 | - |
| Oct 10, 2024 | 1.1064 | 1.1074 | 1.1044 | 1.1064 | 1.1064 | - |
| Oct 09, 2024 | 1.0991 | 1.1089 | 1.0972 | 1.0991 | 1.0991 | - |
| Oct 08, 2024 | 1.1024 | 1.1022 | 1.0974 | 1.1024 | 1.1024 | - |
| Oct 07, 2024 | 1.1037 | 1.1054 | 1.1023 | 1.1037 | 1.1037 | - |
| Oct 04, 2024 | 1.1018 | 1.1048 | 0.9915 | 1.1018 | 1.1018 | - |
| Oct 03, 2024 | 1.0999 | 1.1025 | 1.0980 | 1.0999 | 1.0999 | - |
| Oct 02, 2024 | 1.0949 | 1.0988 | 1.0927 | 1.0949 | 1.0949 | - |
| Oct 01, 2024 | 1.0899 | 1.0959 | 1.0887 | 1.0899 | 1.0899 | - |
| Sep 30, 2024 | 1.0896 | 1.0906 | 1.0864 | 1.0896 | 1.0896 | - |
| Sep 27, 2024 | 1.0887 | 1.0924 | 1.0879 | 1.0887 | 1.0887 | - |
| Sep 26, 2024 | 1.0893 | 1.0931 | 1.0890 | 1.0893 | 1.0893 | - |
| Sep 25, 2024 | 1.0871 | 1.0898 | 1.0848 | 1.0871 | 1.0871 | - |
| Sep 24, 2024 | 1.0905 | 1.0943 | 1.0854 | 1.0905 | 1.0905 | - |
| Sep 23, 2024 | 1.0919 | 1.0943 | 1.0904 | 1.0919 | 1.0919 | - |
| Sep 20, 2024 | 1.0917 | 1.0934 | 1.0898 | 1.0917 | 1.0917 | - |
| Sep 19, 2024 | 1.0893 | 1.0944 | 1.0888 | 1.0893 | 1.0893 | - |
| Sep 18, 2024 | 1.0917 | 1.0919 | 1.0881 | 1.0917 | 1.0917 | - |
| Sep 17, 2024 | 1.0897 | 1.0926 | 1.0885 | 1.0896 | 1.0896 | - |
| Sep 16, 2024 | 1.0891 | 1.0900 | 1.0869 | 1.0891 | 1.0891 | - |
| Sep 13, 2024 | 1.0873 | 1.0895 | 1.0846 | 1.0873 | 1.0873 | - |
| Sep 12, 2024 | 1.0884 | 1.0892 | 1.0858 | 1.0884 | 1.0884 | - |
| Sep 11, 2024 | 1.0818 | 1.0863 | 1.0810 | 1.0818 | 1.0818 | - |
| Sep 10, 2024 | 1.0839 | 1.0845 | 1.0797 | 1.0838 | 1.0838 | - |
| Sep 09, 2024 | 1.0798 | 1.0857 | 1.0794 | 1.0798 | 1.0798 | - |
| Sep 06, 2024 | 1.0829 | 1.0845 | 1.0792 | 1.0829 | 1.0829 | - |
| Sep 05, 2024 | 1.0855 | 1.0874 | 1.0786 | 1.0855 | 1.0855 | - |
| Sep 04, 2024 | 1.0848 | 1.0863 | 1.0829 | 1.0848 | 1.0848 | - |
| Sep 03, 2024 | 1.0893 | 1.0903 | 1.0845 | 1.0893 | 1.0893 | - |
| Sep 02, 2024 | 1.0828 | 1.0898 | 1.0828 | 1.0828 | 1.0828 | - |
| Aug 30, 2024 | 1.0839 | 1.0880 | 1.0826 | 1.0839 | 1.0839 | - |
| Aug 29, 2024 | 1.0857 | 1.0871 | 1.0797 | 1.0857 | 1.0857 | - |
| Aug 28, 2024 | 1.0870 | 1.0908 | 1.0850 | 1.0870 | 1.0870 | - |
| Aug 27, 2024 | 1.0915 | 1.0918 | 1.0868 | 1.0914 | 1.0914 | - |
| Aug 26, 2024 | 1.0905 | 1.0921 | 1.0892 | 1.0905 | 1.0905 | - |
| Aug 23, 2024 | 1.0919 | 1.0934 | 1.0903 | 1.0919 | 1.0919 | - |
| Aug 22, 2024 | 1.0952 | 1.0962 | 1.0916 | 1.0952 | 1.0952 | - |
| Aug 21, 2024 | 1.0957 | 1.0982 | 1.0945 | 1.0957 | 1.0957 | - |
| Aug 20, 2024 | 1.1009 | 1.1007 | 1.0952 | 1.1009 | 1.1009 | - |
| Aug 19, 2024 | 1.1016 | 1.1032 | 1.0974 | 1.1016 | 1.1016 | - |
| Aug 16, 2024 | 1.1056 | 1.1054 | 1.0984 | 1.1056 | 1.1056 | - |
| Aug 15, 2024 | 1.0998 | 1.1047 | 1.0967 | 1.0998 | 1.0998 | - |
| Aug 14, 2024 | 1.0919 | 1.1039 | 1.0897 | 1.0919 | 1.0919 | - |
| Aug 13, 2024 | 1.0932 | 1.0939 | 1.0894 | 1.0932 | 1.0932 | - |
| Aug 12, 2024 | 1.0936 | 1.0966 | 1.0927 | 1.0955 | 1.0955 | - |
| Aug 09, 2024 | 1.0974 | 1.0976 | 1.0919 | 1.0974 | 1.0974 | - |
| Aug 08, 2024 | 1.0883 | 1.0962 | 1.0865 | 1.0883 | 1.0883 | - |
| Aug 07, 2024 | 1.0904 | 1.0921 | 1.0877 | 1.0904 | 1.0904 | - |
| Aug 06, 2024 | 1.0949 | 1.1006 | 1.0926 | 1.0949 | 1.0949 | - |
| Aug 05, 2024 | 1.0925 | 1.0942 | 1.0845 | 1.0925 | 1.0925 | - |
| Aug 02, 2024 | 1.0941 | 1.0956 | 1.0880 | 1.0941 | 1.0941 | - |
| Aug 01, 2024 | 1.0999 | 1.1002 | 1.0937 | 1.0999 | 1.0999 | - |
| Jul 31, 2024 | 1.1083 | 1.1080 | 1.0969 | 1.1083 | 1.1083 | - |
| Jul 30, 2024 | 1.1147 | 1.1148 | 1.1017 | 1.1147 | 1.1147 | - |
| Jul 29, 2024 | 1.1120 | 1.1146 | 1.1114 | 1.1120 | 1.1120 | - |
| Jul 26, 2024 | 1.1104 | 1.1135 | 1.1087 | 1.1104 | 1.1104 | - |
| Jul 25, 2024 | 1.1091 | 1.1103 | 1.1037 | 1.1091 | 1.1091 | - |
| Jul 24, 2024 | 1.1107 | 1.1135 | 1.1091 | 1.1107 | 1.1107 | - |
| Jul 23, 2024 | 1.1106 | 1.1124 | 1.1094 | 1.1106 | 1.1106 | - |
| Jul 22, 2024 | 1.1115 | 1.1126 | 1.1092 | 1.1115 | 1.1115 | - |
| Jul 19, 2024 | 1.1094 | 1.1124 | 1.1089 | 1.1094 | 1.1094 | - |
| Jul 18, 2024 | 1.1066 | 1.1103 | 1.1037 | 1.1066 | 1.1066 | - |
| Jul 17, 2024 | 1.1092 | 1.1105 | 1.1060 | 1.1092 | 1.1092 | - |
| Jul 16, 2024 | 1.1130 | 1.1142 | 1.1095 | 1.1130 | 1.1130 | - |
| Jul 15, 2024 | 1.1107 | 1.1134 | 1.1090 | 1.1107 | 1.1107 | - |
| Jul 12, 2024 | 1.1105 | 1.1117 | 1.1054 | 1.1105 | 1.1105 | - |
| Jul 11, 2024 | 1.1091 | 1.1102 | 1.1066 | 1.1091 | 1.1091 | - |
| Jul 10, 2024 | 1.1002 | 1.1103 | 1.0980 | 1.1002 | 1.1002 | - |
| Jul 09, 2024 | 1.0998 | 1.1019 | 1.0989 | 1.0998 | 1.0998 | - |
| Jul 08, 2024 | 1.0985 | 1.0994 | 1.0971 | 1.0985 | 1.0985 | - |
| Jul 05, 2024 | 1.1000 | 1.1010 | 1.0977 | 1.1000 | 1.1000 | - |
| Jul 04, 2024 | 1.0988 | 1.0999 | 1.0974 | 1.0988 | 1.0988 | - |
| Jul 03, 2024 | 1.0964 | 1.0992 | 1.0957 | 1.0964 | 1.0964 | - |
| Jul 02, 2024 | 1.0972 | 1.0988 | 1.0954 | 1.0972 | 1.0972 | - |
| Jul 01, 2024 | 1.0942 | 1.0962 | 1.0920 | 1.0942 | 1.0942 | - |
| Jun 28, 2024 | 1.0930 | 1.0964 | 1.0915 | 1.0930 | 1.0930 | - |
| Jun 27, 2024 | 1.0929 | 1.0949 | 1.0901 | 1.0929 | 1.0929 | - |
| Jun 26, 2024 | 1.0860 | 1.0940 | 1.0846 | 1.0860 | 1.0860 | - |
| Jun 25, 2024 | 1.0873 | 1.0886 | 1.0823 | 1.0873 | 1.0873 | - |
| Jun 24, 2024 | 1.0856 | 1.0870 | 1.0844 | 1.0856 | 1.0856 | - |
| Jun 21, 2024 | 1.0879 | 1.0887 | 1.0847 | 1.0879 | 1.0879 | - |
| Jun 20, 2024 | 1.0872 | 1.0891 | 1.0858 | 1.0872 | 1.0872 | - |
| Jun 19, 2024 | 1.0848 | 1.0879 | 1.0837 | 1.0846 | 1.0846 | - |
| Jun 18, 2024 | 1.0785 | 1.0844 | 1.0772 | 1.0785 | 1.0785 | - |
| Jun 17, 2024 | 1.0774 | 1.0799 | 1.0764 | 1.0774 | 1.0774 | - |
| Jun 14, 2024 | 1.0766 | 1.0788 | 1.0728 | 1.0766 | 1.0766 | - |
| Jun 13, 2024 | 1.0769 | 1.0783 | 1.0748 | 1.0769 | 1.0769 | - |
| Jun 12, 2024 | 1.0751 | 1.0778 | 1.0696 | 1.0751 | 1.0751 | - |
| Jun 11, 2024 | 1.0782 | 1.0783 | 1.0751 | 1.0782 | 1.0782 | - |
| Jun 10, 2024 | 1.0780 | 1.0797 | 1.0771 | 1.0780 | 1.0780 | - |
| Jun 07, 2024 | 1.0762 | 1.0781 | 1.0737 | 1.0762 | 1.0762 | - |
| Jun 06, 2024 | 1.0740 | 1.0756 | 1.0720 | 1.0740 | 1.0740 | - |
| Jun 05, 2024 | 1.0763 | 1.0773 | 1.0729 | 1.0763 | 1.0763 | - |
| Jun 04, 2024 | 1.0792 | 1.0809 | 1.0702 | 1.0792 | 1.0792 | - |
| Jun 03, 2024 | 1.0825 | 1.0825 | 1.0774 | 1.0825 | 1.0825 | - |
| May 31, 2024 | 1.0840 | 1.0847 | 1.0803 | 1.0840 | 1.0840 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.