CCY - Delayed Quote NZD
AUD/NZD (AUDNZD=X)
As of 5:18 PM GMT+1. Market Open.
Currency in NZD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 17, 2024 | 1.1003 | 1.1055 | 1.0991 | 1.1052 | 1.1052 | - |
| 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 9, 2024 | 1.0991 | 1.1089 | 1.0972 | 1.0991 | 1.0991 | - |
| Oct 8, 2024 | 1.1024 | 1.1022 | 1.0974 | 1.1024 | 1.1024 | - |
| Oct 7, 2024 | 1.1037 | 1.1054 | 1.1023 | 1.1037 | 1.1037 | - |
| Oct 4, 2024 | 1.1018 | 1.1048 | 0.9915 | 1.1018 | 1.1018 | - |
| Oct 3, 2024 | 1.0999 | 1.1025 | 1.0980 | 1.0999 | 1.0999 | - |
| Oct 2, 2024 | 1.0949 | 1.0988 | 1.0927 | 1.0949 | 1.0949 | - |
| Oct 1, 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 9, 2024 | 1.0798 | 1.0857 | 1.0794 | 1.0798 | 1.0798 | - |
| Sep 6, 2024 | 1.0829 | 1.0845 | 1.0792 | 1.0829 | 1.0829 | - |
| Sep 5, 2024 | 1.0855 | 1.0874 | 1.0786 | 1.0855 | 1.0855 | - |
| Sep 4, 2024 | 1.0848 | 1.0863 | 1.0829 | 1.0848 | 1.0848 | - |
| Sep 3, 2024 | 1.0893 | 1.0903 | 1.0845 | 1.0893 | 1.0893 | - |
| Sep 2, 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 9, 2024 | 1.0974 | 1.0976 | 1.0919 | 1.0974 | 1.0974 | - |
| Aug 8, 2024 | 1.0883 | 1.0962 | 1.0865 | 1.0883 | 1.0883 | - |
| Aug 7, 2024 | 1.0904 | 1.0921 | 1.0877 | 1.0904 | 1.0904 | - |
| Aug 6, 2024 | 1.0949 | 1.1006 | 1.0926 | 1.0949 | 1.0949 | - |
| Aug 5, 2024 | 1.0925 | 1.0942 | 1.0845 | 1.0925 | 1.0925 | - |
| Aug 2, 2024 | 1.0941 | 1.0956 | 1.0880 | 1.0941 | 1.0941 | - |
| Aug 1, 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 9, 2024 | 1.0998 | 1.1019 | 1.0989 | 1.0998 | 1.0998 | - |
| Jul 8, 2024 | 1.0985 | 1.0994 | 1.0971 | 1.0985 | 1.0985 | - |
| Jul 5, 2024 | 1.1000 | 1.1010 | 1.0977 | 1.1000 | 1.1000 | - |
| Jul 4, 2024 | 1.0988 | 1.0999 | 1.0974 | 1.0988 | 1.0988 | - |
| Jul 3, 2024 | 1.0964 | 1.0992 | 1.0957 | 1.0964 | 1.0964 | - |
| Jul 2, 2024 | 1.0972 | 1.0988 | 1.0954 | 1.0972 | 1.0972 | - |
| Jul 1, 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 7, 2024 | 1.0762 | 1.0781 | 1.0737 | 1.0762 | 1.0762 | - |
| Jun 6, 2024 | 1.0740 | 1.0756 | 1.0720 | 1.0740 | 1.0740 | - |
| Jun 5, 2024 | 1.0763 | 1.0773 | 1.0729 | 1.0763 | 1.0763 | - |
| Jun 4, 2024 | 1.0792 | 1.0809 | 1.0702 | 1.0792 | 1.0792 | - |
| Jun 3, 2024 | 1.0825 | 1.0825 | 1.0774 | 1.0825 | 1.0825 | - |
| May 31, 2024 | 1.0840 | 1.0847 | 1.0803 | 1.0840 | 1.0840 | - |
| May 30, 2024 | 1.0817 | 1.0847 | 1.0806 | 1.0817 | 1.0817 | - |
| May 29, 2024 | 1.0826 | 1.0849 | 1.0805 | 1.0826 | 1.0826 | - |
| May 28, 2024 | 1.0818 | 1.0829 | 1.0796 | 1.0818 | 1.0818 | - |
| May 27, 2024 | 1.0820 | 1.0830 | 1.0805 | 1.0820 | 1.0820 | - |
| May 24, 2024 | 1.0827 | 1.0836 | 1.0808 | 1.0827 | 1.0827 | - |
| May 23, 2024 | 1.0851 | 1.0851 | 1.0793 | 1.0851 | 1.0851 | - |
| May 22, 2024 | 1.0940 | 1.0941 | 1.0855 | 1.0940 | 1.0940 | - |
| May 21, 2024 | 1.0923 | 1.0941 | 1.0901 | 1.0923 | 1.0923 | - |
| May 20, 2024 | 1.0919 | 1.0943 | 1.0909 | 1.0919 | 1.0919 | - |
| May 17, 2024 | 1.0910 | 1.0922 | 1.0883 | 1.0910 | 1.0910 | - |
| May 16, 2024 | 1.0929 | 1.0939 | 1.0903 | 1.0929 | 1.0929 | - |
| May 15, 2024 | 1.0961 | 1.0976 | 1.0935 | 1.0961 | 1.0961 | - |
| May 14, 2024 | 1.0975 | 1.0988 | 1.0954 | 1.0975 | 1.0975 | - |
| May 13, 2024 | 1.0967 | 1.0997 | 1.0951 | 1.0967 | 1.0967 | - |
| May 10, 2024 | 1.0953 | 1.0990 | 1.0952 | 1.0953 | 1.0953 | - |
| May 9, 2024 | 1.0954 | 1.0979 | 1.0943 | 1.0954 | 1.0954 | - |
| May 8, 2024 | 1.0987 | 1.0988 | 1.0946 | 1.0987 | 1.0987 | - |
| May 7, 2024 | 1.1022 | 1.1028 | 1.0970 | 1.1022 | 1.1022 | - |
| May 6, 2024 | 1.1003 | 1.1026 | 1.0992 | 1.1003 | 1.1003 | - |
| May 3, 2024 | 1.1017 | 1.1023 | 1.0960 | 1.1017 | 1.1017 | - |
| May 2, 2024 | 1.1015 | 1.1028 | 1.0970 | 1.1015 | 1.1015 | - |
| May 1, 2024 | 1.1015 | 1.1015 | 1.0958 | 1.1015 | 1.1015 | - |
| Apr 30, 2024 | 1.0988 | 1.0998 | 1.0935 | 1.0988 | 1.0988 | - |
| Apr 29, 2024 | 1.0998 | 1.1014 | 1.0976 | 1.0998 | 1.0998 | - |
| Apr 26, 2024 | 1.0947 | 1.0994 | 1.0932 | 1.0947 | 1.0947 | - |
| Apr 25, 2024 | 1.0945 | 1.0959 | 1.0932 | 1.0945 | 1.0945 | - |
| Apr 24, 2024 | 1.0930 | 1.0982 | 1.0917 | 1.0930 | 1.0930 | - |
| Apr 23, 2024 | 1.0895 | 1.0919 | 1.0893 | 1.0895 | 1.0895 | - |
| Apr 22, 2024 | 1.0890 | 1.0905 | 1.0869 | 1.0890 | 1.0890 | - |
| Apr 19, 2024 | 1.0883 | 1.0897 | 1.0856 | 1.0883 | 1.0883 | - |
| Apr 18, 2024 | 1.0890 | 1.0893 | 1.0859 | 1.0890 | 1.0890 | - |
| Apr 17, 2024 | 1.0884 | 1.0891 | 1.0851 | 1.0884 | 1.0884 | - |
| Apr 16, 2024 | 1.0913 | 1.0917 | 1.0876 | 1.0913 | 1.0913 | - |
| Apr 15, 2024 | 1.0891 | 1.0920 | 1.0884 | 1.0891 | 1.0891 | - |
| Apr 12, 2024 | 1.0899 | 1.0905 | 1.0874 | 1.0899 | 1.0899 | - |
| Apr 11, 2024 | 1.0891 | 1.0909 | 1.0841 | 1.0891 | 1.0891 | - |
| Apr 10, 2024 | 1.0923 | 1.0935 | 1.0874 | 1.0923 | 1.0923 | - |
| Apr 9, 2024 | 1.0946 | 1.0947 | 1.0920 | 1.0946 | 1.0946 | - |
| Apr 8, 2024 | 1.0942 | 1.0951 | 1.0921 | 1.0942 | 1.0942 | - |
| Apr 5, 2024 | 1.0929 | 1.0947 | 1.0911 | 1.0929 | 1.0929 | - |
| Apr 4, 2024 | 1.0920 | 1.0956 | 1.0904 | 1.0920 | 1.0920 | - |
| Apr 3, 2024 | 1.0912 | 1.0936 | 1.0879 | 1.0912 | 1.0912 | - |
| Apr 2, 2024 | 1.0899 | 1.0927 | 1.0894 | 1.0899 | 1.0899 | - |
| Apr 1, 2024 | 1.0912 | 1.0917 | 1.0827 | 1.0912 | 1.0912 | - |
| Mar 29, 2024 | 1.0902 | 1.0913 | 1.0882 | 1.0902 | 1.0902 | - |
| Mar 28, 2024 | 1.0884 | 1.0907 | 1.0858 | 1.0884 | 1.0884 | - |
| Mar 27, 2024 | 1.0884 | 1.0887 | 1.0854 | 1.0884 | 1.0884 | - |
| Mar 26, 2024 | 1.0894 | 1.0901 | 1.0862 | 1.0894 | 1.0894 | - |
| Mar 25, 2024 | 1.0877 | 1.0895 | 1.0862 | 1.0877 | 1.0877 | - |
| Mar 22, 2024 | 1.0860 | 1.0872 | 1.0831 | 1.0860 | 1.0860 | - |
| Mar 21, 2024 | 1.0834 | 1.0875 | 1.0817 | 1.0834 | 1.0834 | - |
| Mar 20, 2024 | 1.0789 | 1.0819 | 1.0781 | 1.0789 | 1.0789 | - |
| Mar 19, 2024 | 1.0781 | 1.0793 | 1.0747 | 1.0781 | 1.0781 | - |
| Mar 18, 2024 | 1.0773 | 1.0786 | 1.0759 | 1.0773 | 1.0773 | - |
| Mar 15, 2024 | 1.0742 | 1.0786 | 1.0734 | 1.0742 | 1.0742 | - |
| Mar 14, 2024 | 1.0750 | 1.0753 | 1.0717 | 1.0750 | 1.0750 | - |
| Mar 13, 2024 | 1.0745 | 1.0756 | 1.0715 | 1.0745 | 1.0745 | - |
| Mar 12, 2024 | 1.0719 | 1.0739 | 1.0705 | 1.0720 | 1.0720 | - |
| Mar 11, 2024 | 1.0719 | 1.0723 | 1.0691 | 1.0719 | 1.0719 | - |
| Mar 8, 2024 | 1.0716 | 1.0746 | 1.0706 | 1.0716 | 1.0716 | - |
| Mar 7, 2024 | 1.0715 | 1.0729 | 1.0694 | 1.0715 | 1.0715 | - |
| Mar 6, 2024 | 1.0684 | 1.0718 | 1.0679 | 1.0684 | 1.0684 | - |
| Mar 5, 2024 | 1.0674 | 1.0687 | 1.0649 | 1.0674 | 1.0674 | - |
| Mar 4, 2024 | 1.0694 | 1.0699 | 1.0671 | 1.0694 | 1.0694 | - |
| Mar 1, 2024 | 1.0678 | 1.0696 | 1.0659 | 1.0678 | 1.0678 | - |
| Feb 29, 2024 | 1.0652 | 1.0695 | 1.0649 | 1.0652 | 1.0652 | - |
| Feb 28, 2024 | 1.0605 | 1.0685 | 1.0593 | 1.0605 | 1.0605 | - |
| Feb 27, 2024 | 1.0603 | 1.0630 | 1.0596 | 1.0595 | 1.0595 | - |
| Feb 26, 2024 | 1.0611 | 1.0632 | 1.0581 | 1.0611 | 1.0611 | - |
| Feb 23, 2024 | 1.0587 | 1.0605 | 1.0573 | 1.0587 | 1.0587 | - |
| Feb 22, 2024 | 1.0603 | 1.0610 | 1.0551 | 1.0603 | 1.0603 | - |
| Feb 21, 2024 | 1.0625 | 1.0626 | 1.0585 | 1.0625 | 1.0625 | - |
| Feb 20, 2024 | 1.0631 | 1.0648 | 1.0613 | 1.0631 | 1.0631 | - |
| Feb 19, 2024 | 1.0655 | 1.0666 | 1.0627 | 1.0654 | 1.0654 | - |
| Feb 16, 2024 | 1.0669 | 1.0702 | 1.0649 | 1.0669 | 1.0669 | - |
| Feb 15, 2024 | 1.0669 | 1.0677 | 1.0638 | 1.0669 | 1.0669 | - |
| Feb 14, 2024 | 1.0653 | 1.0663 | 1.0629 | 1.0653 | 1.0653 | - |
| Feb 13, 2024 | 1.0655 | 1.0692 | 1.0642 | 1.0653 | 1.0653 | - |
| Feb 12, 2024 | 1.0613 | 1.0655 | 1.0610 | 1.0613 | 1.0613 | - |
| Feb 9, 2024 | 1.0639 | 1.0638 | 1.0581 | 1.0639 | 1.0639 | - |
| Feb 8, 2024 | 1.0672 | 1.0675 | 1.0641 | 1.0672 | 1.0672 | - |
| Feb 7, 2024 | 1.0703 | 1.0714 | 1.0656 | 1.0703 | 1.0703 | - |
| Feb 6, 2024 | 1.0705 | 1.0737 | 1.0691 | 1.0705 | 1.0705 | - |
| Feb 5, 2024 | 1.0726 | 1.0736 | 1.0703 | 1.0726 | 1.0726 | - |
| Feb 2, 2024 | 1.0702 | 1.0740 | 1.0682 | 1.0702 | 1.0702 | - |
| Feb 1, 2024 | 1.0735 | 1.0742 | 1.0679 | 1.0735 | 1.0735 | - |
| Jan 31, 2024 | 1.0755 | 1.0759 | 1.0716 | 1.0755 | 1.0755 | - |
| Jan 30, 2024 | 1.0781 | 1.0787 | 1.0678 | 1.0781 | 1.0781 | - |
| Jan 29, 2024 | 1.0796 | 1.0811 | 1.0778 | 1.0796 | 1.0796 | - |
| Jan 26, 2024 | 1.0776 | 1.0803 | 1.0770 | 1.0776 | 1.0776 | - |
| Jan 25, 2024 | 1.0764 | 1.0780 | 1.0725 | 1.0764 | 1.0764 | - |
| Jan 24, 2024 | 1.0790 | 1.0795 | 1.0747 | 1.0790 | 1.0790 | - |
| Jan 23, 2024 | 1.0818 | 1.0832 | 1.0802 | 1.0818 | 1.0818 | - |
| Jan 22, 2024 | 1.0779 | 1.0795 | 1.0759 | 1.0781 | 1.0781 | - |
| Jan 19, 2024 | 1.0754 | 1.0794 | 1.0739 | 1.0754 | 1.0754 | - |
| Jan 18, 2024 | 1.0715 | 1.0750 | 1.0687 | 1.0715 | 1.0715 | - |
| Jan 17, 2024 | 1.0729 | 1.0735 | 1.0625 | 1.0729 | 1.0729 | - |
| Jan 16, 2024 | 1.0743 | 1.0751 | 1.0710 | 1.0743 | 1.0743 | - |
| Jan 15, 2024 | 1.0733 | 1.0757 | 1.0726 | 1.0731 | 1.0731 | - |
| Jan 12, 2024 | 1.0731 | 1.0739 | 1.0705 | 1.0731 | 1.0731 | - |
| Jan 11, 2024 | 1.0759 | 1.0764 | 1.0704 | 1.0759 | 1.0759 | - |
| Jan 10, 2024 | 1.0714 | 1.0758 | 1.0705 | 1.0714 | 1.0714 | - |
| Jan 9, 2024 | 1.0736 | 1.0757 | 1.0707 | 1.0736 | 1.0736 | - |
| Jan 8, 2024 | 1.0747 | 1.0756 | 1.0730 | 1.0748 | 1.0748 | - |
| Jan 5, 2024 | 1.0762 | 1.0764 | 1.0711 | 1.0762 | 1.0762 | - |
| Jan 4, 2024 | 1.0774 | 1.0788 | 1.0616 | 1.0774 | 1.0774 | - |
| Jan 3, 2024 | 1.0826 | 1.0828 | 1.0765 | 1.0826 | 1.0826 | - |
| Jan 2, 2024 | 1.0784 | 1.0831 | 1.0773 | 1.0784 | 1.0784 | - |
| Jan 1, 2024 | 1.0777 | 1.0795 | 1.0722 | 1.0777 | 1.0777 | - |
| Dec 29, 2023 | 1.0775 | 1.0787 | 1.0745 | 1.0775 | 1.0775 | - |
| Dec 28, 2023 | 1.0795 | 1.0797 | 1.0770 | 1.0795 | 1.0795 | - |
| Dec 27, 2023 | 1.0782 | 1.0811 | 1.0769 | 1.0782 | 1.0782 | - |
| Dec 26, 2023 | 1.0794 | 1.0793 | 1.0764 | 1.0794 | 1.0794 | - |
| Dec 25, 2023 | 1.0784 | 1.0851 | 1.0668 | 1.0784 | 1.0784 | - |
| Dec 22, 2023 | 1.0797 | 1.0812 | 1.0777 | 1.0797 | 1.0797 | - |
| Dec 21, 2023 | 1.0776 | 1.0806 | 1.0759 | 1.0776 | 1.0776 | - |
| Dec 20, 2023 | 1.0785 | 1.0799 | 1.0744 | 1.0782 | 1.0782 | - |
| Dec 19, 2023 | 1.0788 | 1.0804 | 1.0776 | 1.0788 | 1.0788 | - |
| Dec 18, 2023 | 1.0787 | 1.0798 | 1.0750 | 1.0787 | 1.0787 | - |
| Dec 15, 2023 | 1.0787 | 1.0816 | 1.0774 | 1.0787 | 1.0787 | - |
| Dec 14, 2023 | 1.0766 | 1.0815 | 1.0747 | 1.0766 | 1.0766 | - |
| Dec 13, 2023 | 1.0697 | 1.0766 | 1.0688 | 1.0697 | 1.0697 | - |
| Dec 12, 2023 | 1.0722 | 1.0728 | 1.0685 | 1.0722 | 1.0722 | - |
| Dec 11, 2023 | 1.0743 | 1.0740 | 1.0710 | 1.0743 | 1.0743 | - |
| Dec 8, 2023 | 1.0701 | 1.0752 | 1.0661 | 1.0701 | 1.0701 | - |
| Dec 7, 2023 | 1.0669 | 1.0705 | 1.0634 | 1.0669 | 1.0669 | - |
| Dec 6, 2023 | 1.0685 | 1.0696 | 1.0660 | 1.0685 | 1.0685 | - |
| Dec 5, 2023 | 1.0733 | 1.0740 | 1.0673 | 1.0733 | 1.0733 | - |
| Dec 4, 2023 | 1.0751 | 1.0766 | 1.0721 | 1.0751 | 1.0751 | - |
| Dec 1, 2023 | 1.0730 | 1.0754 | 1.0694 | 1.0730 | 1.0730 | - |
| Nov 30, 2023 | 1.0749 | 1.0767 | 1.0702 | 1.0749 | 1.0749 | - |
| Nov 29, 2023 | 1.0830 | 1.0832 | 1.0715 | 1.0830 | 1.0830 | - |
| Nov 28, 2023 | 1.0835 | 1.0861 | 1.0822 | 1.0835 | 1.0835 | - |
| Nov 27, 2023 | 1.0828 | 1.0854 | 1.0811 | 1.0828 | 1.0828 | - |
| Nov 24, 2023 | 1.0846 | 1.0851 | 1.0812 | 1.0846 | 1.0846 | - |
| Nov 23, 2023 | 1.0866 | 1.0865 | 1.0820 | 1.0866 | 1.0866 | - |
| Nov 22, 2023 | 1.0831 | 1.0876 | 1.0821 | 1.0831 | 1.0831 | - |
| Nov 21, 2023 | 1.0862 | 1.0869 | 1.0808 | 1.0862 | 1.0862 | - |
| Nov 20, 2023 | 1.0862 | 1.0886 | 1.0840 | 1.0862 | 1.0862 | - |
| Nov 17, 2023 | 1.0844 | 1.0881 | 1.0832 | 1.0844 | 1.0844 | - |
| Nov 16, 2023 | 1.0800 | 1.0844 | 1.0783 | 1.0800 | 1.0800 | - |
| Nov 15, 2023 | 1.0823 | 1.0823 | 1.0774 | 1.0823 | 1.0823 | - |
| Nov 14, 2023 | 1.0844 | 1.0866 | 1.0782 | 1.0844 | 1.0844 | - |
| Nov 13, 2023 | 1.0798 | 1.0843 | 1.0781 | 1.0798 | 1.0798 | - |
| Nov 10, 2023 | 1.0802 | 1.0803 | 1.0747 | 1.0802 | 1.0802 | - |
| Nov 9, 2023 | 1.0827 | 1.0843 | 1.0782 | 1.0827 | 1.0827 | - |
| Nov 8, 2023 | 1.0835 | 1.0859 | 1.0823 | 1.0835 | 1.0835 | - |
| Nov 7, 2023 | 1.0884 | 1.0890 | 1.0820 | 1.0884 | 1.0884 | - |
| Nov 6, 2023 | 1.0866 | 1.0890 | 1.0851 | 1.0866 | 1.0866 | - |
| Nov 3, 2023 | 1.0902 | 1.0919 | 1.0853 | 1.0902 | 1.0902 | - |
| Nov 2, 2023 | 1.0923 | 1.0934 | 1.0897 | 1.0923 | 1.0923 | - |
| Nov 1, 2023 | 1.0912 | 1.0921 | 1.0841 | 1.0912 | 1.0912 | - |
| Oct 31, 2023 | 1.0904 | 1.0915 | 1.0869 | 1.0903 | 1.0903 | - |
| Oct 30, 2023 | 1.0913 | 1.0930 | 1.0890 | 1.0913 | 1.0913 | - |
| Oct 27, 2023 | 1.0866 | 1.0905 | 1.0862 | 1.0866 | 1.0866 | - |
| Oct 26, 2023 | 1.0868 | 1.0875 | 1.0785 | 1.0868 | 1.0868 | - |
| Oct 25, 2023 | 1.0878 | 1.0914 | 1.0832 | 1.0878 | 1.0878 | - |
| Oct 24, 2023 | 1.0830 | 1.0887 | 1.0820 | 1.0830 | 1.0830 | - |
| Oct 23, 2023 | 1.0841 | 1.0847 | 1.0820 | 1.0841 | 1.0841 | - |
| Oct 20, 2023 | 1.0825 | 1.0845 | 1.0812 | 1.0825 | 1.0825 | - |
| Oct 19, 2023 | 1.0816 | 1.0842 | 1.0786 | 1.0816 | 1.0816 | - |
| Oct 18, 2023 | 1.0793 | 1.0825 | 1.0781 | 1.0793 | 1.0793 | - |
| Oct 17, 2023 | 1.0739 | 1.0795 | 1.0738 | 1.0739 | 1.0739 | - |
Related Tickers
EURUSD=X EUR/USD
1.0831
-0.35%
JPY=X USD/JPY
150.2720
+0.47%
GBPUSD=X GBP/USD
1.3007
+0.12%
AUDUSD=X AUD/USD
0.6698
+0.43%
NZDUSD=X NZD/USD
0.6060
+0.03%
EURJPY=X EUR/JPY
162.7280
+0.16%
GBPJPY=X GBP/JPY
195.4750
+0.61%
EURGBP=X EUR/GBP
0.8325
-0.44%
EURCAD=X EUR/CAD
1.4936
+0.00%
EURSEK=X EUR/SEK
11.4097
+0.01%
EURCHF=X EUR/CHF
0.9379
-0.22%
EURHUF=X EUR/HUF
400.2150
-0.14%
CNY=X USD/CNY
7.1211
+0.03%
HKD=X USD/HKD
7.7751
+0.07%
SGD=X USD/SGD
1.3147
+0.20%
INR=X USD/INR
84.0400
+0.07%
MXN=X USD/MXN
19.9304
+0.19%
PHP=X USD/PHP
57.8300
+0.16%
IDR=X USD/IDR
15,489.0000
-0.10%
THB=X USD/THB
33.1700
-0.06%
MYR=X USD/MYR
4.3070
+0.40%
ZAR=X USD/ZAR
17.6927
+0.51%
RUB=X USD/RUB
96.6800
0.00%