Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Australian Dollar to US Dollar (FOREX: AUD-USD )

0.6533 USD +0.0015 (+0.23%)
Streaming Realtime Price Updated: 4:59 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Charting Historical Prices
News
All News News Headlines Press Releases

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2012 1.038 1.038 1.038 0 +0.00(+0.12%)
Oct 30, 2012 1.037 1.037 1.037 0 +0.00(+0.32%)
Oct 29, 2012 1.033 1.033 1.033 0 -0.00(-0.30%)
Oct 26, 2012 1.035 1.039 1.031 1.036 0 +0.00(+0.00%)
Oct 25, 2012 1.036 1.036 1.036 0 +0.00(+0.18%)
Oct 24, 2012 1.035 1.035 1.035 0 +0.01(+0.86%)
Oct 23, 2012 1.026 1.026 1.026 0 -0.01(-0.67%)
Oct 19, 2012 1.038 1.038 1.032 1.033 0 -0.00(-0.34%)
Oct 18, 2012 1.036 1.036 1.036 1.036 0 -0.00(-0.09%)
Oct 17, 2012 1.037 1.037 1.037 0 +0.01(+1.01%)
Oct 16, 2012 1.027 1.027 1.027 0 +0.00(+0.24%)
Oct 15, 2012 1.024 1.024 1.024 0 +0.00(+0.17%)
Oct 12, 2012 1.023 1.023 1.023 0 -0.00(-0.36%)
Oct 11, 2012 1.026 1.026 1.026 0 +0.00(+0.27%)
Oct 10, 2012 1.024 1.024 1.024 0 +0.00(+0.26%)
Oct 09, 2012 1.021 1.021 1.021 0 +0.00(+0.00%)
Oct 08, 2012 1.021 1.021 1.021 0 +0.00(+0.27%)
Oct 05, 2012 1.024 1.028 1.018 1.018 0 -0.01(-0.62%)
Oct 04, 2012 1.025 1.025 1.025 0 +0.00(+0.38%)
Oct 03, 2012 1.021 1.021 1.021 0 -0.01(-0.52%)
Oct 02, 2012 1.026 1.026 1.026 0 -0.01(-1.12%)
Oct 01, 2012 1.038 1.038 1.038 1.038 0 -0.00(-0.04%)
Sep 28, 2012 1.038 1.038 1.038 0 -0.01(-0.69%)
Sep 27, 2012 1.045 1.045 1.045 0 +0.01(+0.89%)
Sep 26, 2012 1.036 1.036 1.036 0 -0.00(-0.44%)
Sep 25, 2012 1.041 1.041 1.041 0 -0.00(-0.15%)
Sep 24, 2012 1.042 1.042 1.042 0 -0.00(-0.26%)
Sep 21, 2012 1.045 1.045 1.045 0 +0.00(+0.10%)
Sep 20, 2012 1.044 1.044 1.044 0 -0.01(-0.57%)
Sep 19, 2012 1.050 1.050 1.050 0 +0.01(+0.52%)
Sep 18, 2012 1.044 1.044 1.044 0 -0.00(-0.27%)
Sep 17, 2012 1.047 1.047 1.047 0 -0.01(-0.84%)
Sep 14, 2012 1.056 1.056 1.056 0 +0.00(+0.13%)
Sep 13, 2012 1.055 1.055 1.055 0 +0.01(+0.86%)
Sep 12, 2012 1.046 1.046 1.046 0 +0.00(+0.13%)
Sep 11, 2012 1.044 1.044 1.044 0 +0.01(+0.97%)
Sep 10, 2012 1.034 1.034 1.034 0 -0.01(-0.54%)
Sep 07, 2012 1.029 1.040 1.028 1.040 0 +0.01(+1.00%)
Sep 06, 2012 1.030 1.030 1.030 0 +0.01(+1.02%)
Sep 05, 2012 1.019 1.019 1.019 0 -0.00(-0.45%)
Sep 04, 2012 1.024 1.024 1.024 0 -0.00(-0.16%)
Sep 03, 2012 1.025 1.025 1.025 0 -0.01(-0.70%)
Aug 31, 2012 1.033 1.033 1.033 0 +0.00(+0.25%)
Aug 30, 2012 1.030 1.030 1.030 0 -0.01(-0.62%)
Aug 29, 2012 1.036 1.036 1.036 0 -0.00(-0.20%)
Aug 27, 2012 1.039 1.039 1.039 0 -0.00(-0.21%)
Aug 24, 2012 1.041 1.041 1.041 0 -0.00(-0.41%)
Aug 23, 2012 1.045 1.045 1.045 0 -0.01(-0.55%)
Aug 22, 2012 1.051 1.051 1.051 0 +0.00(+0.27%)
Aug 21, 2012 1.048 1.048 1.048 0 +0.00(+0.26%)
Aug 20, 2012 1.045 1.045 1.045 0 +0.00(+0.28%)
Aug 17, 2012 1.042 1.042 1.042 0 -0.01(-0.84%)
Aug 16, 2012 1.051 1.051 1.051 0 +0.00(+0.06%)
Aug 15, 2012 1.051 1.051 1.051 0 +0.00(+0.08%)
Aug 14, 2012 1.050 1.050 1.050 0 -0.00(-0.14%)
Aug 13, 2012 1.051 1.051 1.051 0 -0.01(-0.53%)
Aug 10, 2012 1.057 1.057 1.057 0 -0.00(-0.06%)
Aug 09, 2012 1.057 1.057 1.057 0 +0.00(+0.09%)
Aug 08, 2012 1.056 1.056 1.056 0 +0.00(+0.10%)
Aug 07, 2012 1.055 1.055 1.055 0 -0.00(-0.22%)
Aug 06, 2012 1.058 1.058 1.058 0 +0.00(+0.18%)
Aug 03, 2012 1.056 1.056 1.056 0 +0.01(+0.96%)
Aug 02, 2012 1.046 1.046 1.046 0 -0.00(-0.01%)
Aug 01, 2012 1.046 1.046 1.046 0 -0.01(-0.53%)
Jul 31, 2012 1.051 1.051 1.051 0 +0.00(+0.16%)
Jul 30, 2012 1.050 1.050 1.050 0 +0.00(+0.31%)
Jul 27, 2012 1.046 1.046 1.046 0 +0.01(+0.65%)
Jul 26, 2012 1.040 1.040 1.040 0 +0.01(+0.62%)
Jul 25, 2012 1.033 1.033 1.033 0 +0.01(+1.02%)
Jul 24, 2012 1.023 1.023 1.023 0 -0.00(-0.45%)
Jul 23, 2012 1.027 1.027 1.027 0 -0.01(-0.96%)
Jul 20, 2012 1.037 1.037 1.037 0 -0.01(-0.55%)
Jul 19, 2012 1.043 1.043 1.043 0 +0.01(+0.79%)
Jul 18, 2012 1.035 1.035 1.035 0 +0.00(+0.39%)
Jul 17, 2012 1.031 1.031 1.031 0 +0.01(+0.59%)
Jul 16, 2012 1.025 1.025 1.025 0 +0.00(+0.32%)
Jul 13, 2012 1.022 1.022 1.022 0 +0.01(+0.84%)
Jul 12, 2012 1.013 1.013 1.013 0 -0.01(-0.95%)
Jul 11, 2012 1.023 1.023 1.023 1.023 0 +0.00(+0.38%)
Jul 10, 2012 1.019 1.019 1.019 1.019 0 +0.00(+0.01%)
Jul 09, 2012 1.019 1.019 1.019 0 +0.00(+0.02%)
Jul 06, 2012 1.019 1.019 1.019 0 -0.01(-1.10%)
Jul 05, 2012 1.030 1.030 1.030 0 +0.00(+0.18%)
Jul 04, 2012 1.028 1.028 1.028 0 -0.00(-0.01%)
Jul 03, 2012 1.028 1.028 1.028 0 +0.00(+0.30%)
Jul 02, 2012 1.025 1.025 1.025 0 +0.00(+0.10%)
Jun 29, 2012 1.002 1.026 1.002 1.024 0 +0.02(+2.32%)
Jun 28, 2012 1.001 1.001 1.001 0 -0.01(-0.62%)
Jun 27, 2012 1.007 1.007 1.007 0 -0.00(-0.04%)
Jun 26, 2012 1.008 1.008 1.008 0 +0.01(+0.86%)
Jun 25, 2012 0.9990 0.9990 0.9990 0 -0.01(-0.81%)
Jun 22, 2012 1.007 1.007 1.007 0 +0.00(+0.25%)
Jun 21, 2012 1.005 1.005 1.005 0 -0.01(-1.29%)
Jun 20, 2012 1.018 1.018 1.018 0 -0.00(-0.16%)
Jun 19, 2012 1.019 1.019 1.019 0 +0.01(+0.70%)
Jun 18, 2012 1.012 1.012 1.012 0 +0.01(+0.62%)
Jun 15, 2012 1.001 1.008 0.9994 1.006 0 +0.01(+0.86%)
Jun 14, 2012 0.9974 0.9974 0.9974 0 +0.00(+0.05%)
Jun 13, 2012 0.9969 0.9969 0.9969 0 +0.00(+0.32%)
Jun 12, 2012 0.9937 0.9937 0.9937 0 +0.00(+0.47%)
Jun 11, 2012 0.9891 0.9891 0.9891 0 -0.00(-0.13%)
Jun 08, 2012 0.9904 0.9904 0.9904 0 -0.00(-0.42%)
Jun 07, 2012 0.9946 0.9946 0.9946 0 +0.00(+0.34%)
Jun 06, 2012 0.9912 0.9912 0.9912 0 +0.02(+1.75%)
Jun 05, 2012 0.9742 0.9742 0.9742 0 +0.00(+0.16%)
Jun 04, 2012 0.9726 0.9726 0.9726 0 +0.00(+0.41%)
Jun 01, 2012 0.9686 0.9686 0.9686 0 -0.01(-0.54%)
May 31, 2012 0.9739 0.9739 0.9739 0 +0.00(+0.24%)
May 30, 2012 0.9716 0.9716 0.9716 0 -0.01(-1.31%)
May 29, 2012 0.9845 0.9845 0.9845 0 +0.00(+0.00%)
May 28, 2012 0.9845 0.9845 0.9845 0 +0.01(+0.78%)
May 25, 2012 0.9769 0.9769 0.9769 0 +0.00(+0.45%)
May 24, 2012 0.9725 0.9725 0.9725 0 -0.00(-0.10%)
May 23, 2012 0.9735 0.9735 0.9735 0 -0.01(-1.08%)
May 22, 2012 0.9841 0.9841 0.9841 0 -0.00(-0.37%)
May 21, 2012 0.9878 0.9878 0.9878 0 +0.01(+0.64%)
May 18, 2012 0.9815 0.9815 0.9815 0 -0.01(-1.15%)
May 17, 2012 0.9929 0.9929 0.9929 0 +0.00(+0.09%)
May 16, 2012 0.9920 0.9920 0.9920 0 -0.00(-0.32%)
May 15, 2012 0.9952 0.9952 0.9952 0 -0.00(-0.19%)
May 14, 2012 0.9971 0.9971 0.9971 0 -0.01(-0.57%)
May 11, 2012 1.003 1.003 1.003 0 -0.01(-0.69%)
May 10, 2012 1.010 1.010 1.010 0 +0.00(+0.35%)
May 09, 2012 1.006 1.006 1.006 0 -0.01(-0.58%)
May 08, 2012 1.012 1.012 1.012 0 -0.01(-0.83%)
May 07, 2012 1.021 1.021 1.021 0 +0.00(+0.23%)
May 04, 2012 1.018 1.018 1.018 0 -0.01(-0.69%)
May 03, 2012 1.026 1.026 1.026 0 -0.01(-0.70%)
May 02, 2012 1.033 1.033 1.033 0 -0.00(-0.10%)
May 01, 2012 1.034 1.034 1.034 0 -0.01(-0.81%)
Apr 30, 2012 1.042 1.042 1.042 0 -0.00(-0.48%)
Apr 27, 2012 1.047 1.047 1.047 0 +0.01(+0.70%)
Apr 26, 2012 1.040 1.040 1.040 0 +0.00(+0.43%)
Apr 25, 2012 1.035 1.035 1.035 0 +0.01(+0.65%)
Apr 24, 2012 1.029 1.029 1.029 0 -0.00(-0.18%)
Apr 23, 2012 1.030 1.030 1.030 0 -0.01(-0.63%)
Apr 20, 2012 1.037 1.037 1.037 0 +0.00(+0.40%)
Apr 19, 2012 1.033 1.033 1.033 0 -0.00(-0.28%)
Apr 18, 2012 1.036 1.036 1.036 0 -0.01(-0.53%)
Apr 17, 2012 1.041 1.041 1.041 0 +0.01(+0.49%)
Apr 16, 2012 1.036 1.036 1.036 0 -0.00(-0.20%)
Apr 13, 2012 1.038 1.038 1.038 0 -0.01(-0.57%)
Apr 12, 2012 1.044 1.044 1.044 0 +0.01(+1.42%)
Apr 11, 2012 1.030 1.030 1.030 0 +0.00(+0.39%)
Apr 10, 2012 1.026 1.026 1.026 0 -0.01(-0.70%)
Apr 09, 2012 1.033 1.033 1.033 0 +0.00(+0.35%)
Apr 05, 2012 1.029 1.029 1.029 0 +0.00(+0.33%)
Apr 04, 2012 1.026 1.026 1.026 0 -0.00(-0.49%)
Apr 03, 2012 1.031 1.031 1.031 0 -0.01(-1.28%)
Apr 02, 2012 1.044 1.044 1.044 0 +0.01(+0.80%)
Mar 30, 2012 1.036 1.036 1.036 0 +0.00(+0.02%)
Mar 29, 2012 1.036 1.036 1.036 0 -0.00(-0.23%)
Mar 28, 2012 1.038 1.038 1.038 0 -0.01(-1.16%)
Mar 27, 2012 1.050 1.050 1.050 0 -0.00(-0.26%)
Mar 26, 2012 1.053 1.053 1.053 0 +0.01(+0.56%)
Mar 23, 2012 1.047 1.047 1.047 0 +0.01(+0.85%)
Mar 22, 2012 1.038 1.038 1.038 1.038 0 -0.01(-0.67%)
Mar 21, 2012 1.045 1.045 1.044 1.045 0 -0.00(-0.25%)
Mar 20, 2012 1.048 1.048 1.048 1.048 0 -0.01(-1.22%)
Mar 19, 2012 1.061 1.061 1.061 1.061 0 +0.00(+0.25%)
Mar 16, 2012 1.058 1.058 1.058 0 +0.01(+0.47%)
Mar 15, 2012 1.053 1.053 1.053 1.053 0 +0.01(+0.78%)
Mar 14, 2012 1.045 1.045 1.045 1.045 0 -0.01(-0.76%)
Mar 13, 2012 1.053 1.053 1.053 1.053 0 +0.00(+0.26%)
Mar 12, 2012 1.050 1.050 1.050 0 -0.01(-0.65%)
Mar 09, 2012 1.057 1.057 1.057 0 -0.01(-0.79%)
Mar 08, 2012 1.066 1.066 1.066 0 +0.01(+0.76%)
Mar 07, 2012 1.058 1.058 1.058 0 +0.00(+0.47%)
Mar 06, 2012 1.053 1.053 1.053 0 -0.01(-1.32%)
Mar 05, 2012 1.067 1.067 1.067 0 -0.01(-0.66%)
Mar 02, 2012 1.074 1.074 1.074 0 -0.01(-0.50%)
Mar 01, 2012 1.079 1.079 1.079 0 +0.00(+0.25%)
Feb 29, 2012 1.077 1.077 1.077 0 +0.00(+0.10%)
Feb 28, 2012 1.075 1.075 1.075 0 -0.00(-0.04%)
Feb 27, 2012 1.076 1.076 1.076 0 +0.01(+0.54%)
Feb 24, 2012 1.070 1.070 1.070 0 +0.00(+0.23%)
Feb 23, 2012 1.068 1.068 1.068 0 +0.00(+0.32%)
Feb 22, 2012 1.064 1.064 1.064 0 -0.00(-0.27%)
Feb 21, 2012 1.067 1.067 1.067 0 -0.01(-0.71%)
Feb 20, 2012 1.075 1.075 1.075 0 +0.00(+0.28%)
Feb 17, 2012 1.072 1.072 1.072 0 -0.00(-0.36%)
Feb 16, 2012 1.076 1.076 1.076 0 +0.01(+0.66%)
Feb 15, 2012 1.069 1.069 1.069 0 +0.00(+0.44%)
Feb 14, 2012 1.064 1.064 1.064 0 -0.01(-1.00%)
Feb 13, 2012 1.075 1.075 1.075 0 +0.01(+0.79%)
Feb 10, 2012 1.066 1.066 1.066 0 -0.01(-1.17%)
Feb 09, 2012 1.079 1.079 1.079 0 -0.00(-0.06%)
Feb 08, 2012 1.079 1.079 1.079 0 +0.00(+0.02%)
Feb 07, 2012 1.079 1.079 1.079 0 +0.01(+0.58%)
Feb 06, 2012 1.073 1.073 1.073 0 -0.01(-0.49%)
Feb 03, 2012 1.078 1.078 1.078 0 +0.01(+0.71%)
Feb 02, 2012 1.071 1.071 1.071 0 +0.00(+0.10%)
Feb 01, 2012 1.070 1.070 1.070 0 +0.01(+0.75%)
Jan 31, 2012 1.062 1.062 1.062 0 +0.00(+0.21%)
Jan 30, 2012 1.060 1.060 1.060 1.060 0 -0.01(-0.54%)
Jan 27, 2012 1.065 1.065 1.065 0 +0.00(+0.25%)
Jan 26, 2012 1.062 1.062 1.062 0 +0.00(+0.33%)
Jan 25, 2012 1.059 1.059 1.059 0 +0.01(+1.03%)
Jan 24, 2012 1.048 1.048 1.048 0 -0.01(-0.48%)
Jan 23, 2012 1.053 1.053 1.053 0 +0.01(+0.54%)
Jan 20, 2012 1.048 1.048 1.048 0 +0.01(+0.72%)
Jan 19, 2012 1.040 1.040 1.040 0 -0.00(-0.18%)
Jan 18, 2012 1.042 1.042 1.042 0 +0.00(+0.45%)
Jan 17, 2012 1.037 1.037 1.037 0 +0.01(+0.64%)
Jan 16, 2012 1.031 1.031 1.031 0 +0.00(+0.12%)
Jan 13, 2012 1.030 1.030 1.030 0 -0.00(-0.40%)
Jan 12, 2012 1.034 1.034 1.034 0 +0.00(+0.31%)
Jan 11, 2012 1.030 1.030 1.030 0 -0.00(-0.22%)
Jan 10, 2012 1.033 1.033 1.033 0 +0.01(+0.93%)
Jan 09, 2012 1.023 1.023 1.023 0 -0.00(-0.04%)
Jan 06, 2012 1.024 1.024 1.024 0 -0.00(-0.30%)
Jan 05, 2012 1.027 1.027 1.027 0 -0.01(-0.95%)
Jan 04, 2012 1.036 1.036 1.036 0 +0.01(+1.39%)
Dec 30, 2011 1.022 1.022 1.022 0 +0.01(+0.93%)
Dec 29, 2011 1.013 1.013 1.013 1.013 0 +0.00(+0.34%)
Dec 28, 2011 1.010 1.010 1.010 1.010 0 -0.01(-0.79%)
Dec 27, 2011 1.018 1.018 1.018 1.018 0 +0.00(+0.04%)
Dec 26, 2011 1.017 1.017 1.017 0 +0.00(+0.15%)
Dec 23, 2011 1.016 1.016 1.016 0 +0.01(+0.76%)
Dec 21, 2011 1.008 1.008 1.008 1.008 0 +0.00(+0.13%)
Dec 20, 2011 1.006 1.006 1.006 1.006 0 +0.01(+1.47%)
Dec 19, 2011 0.9919 0.9919 0.9919 0.9919 0 -0.00(-0.40%)
Dec 16, 2011 0.9959 0.9959 0.9959 0 +0.00(+0.42%)
Dec 15, 2011 0.9917 0.9917 0.9917 0.9917 0 +0.00(+0.22%)
Dec 14, 2011 0.9895 0.9895 0.9895 0 -0.01(-1.31%)
Dec 13, 2011 1.003 1.003 1.003 0 -0.00(-0.40%)
Dec 12, 2011 1.007 1.007 1.007 0 -0.02(-1.49%)
Dec 09, 2011 1.022 1.022 1.022 0 +0.00(+0.43%)
Dec 08, 2011 1.017 1.017 1.017 0 -0.01(-1.03%)
Dec 07, 2011 1.028 1.028 1.028 0 +0.00(+0.19%)
Dec 06, 2011 1.026 1.026 1.026 0 -0.00(-0.18%)
Dec 05, 2011 1.028 1.028 1.028 0 +0.00(+0.48%)
Dec 02, 2011 1.023 1.023 1.023 0 -0.00(-0.08%)
Dec 01, 2011 1.024 1.024 1.024 0 -0.00(-0.23%)
Nov 30, 2011 1.026 1.026 1.026 0 +0.02(+2.37%)
Nov 29, 2011 1.002 1.002 1.002 0 +0.01(+1.40%)
Nov 28, 2011 0.9887 0.9887 0.9887 0 +0.02(+1.95%)
Nov 25, 2011 0.9698 0.9698 0.9698 0 -0.00(-0.19%)
Nov 24, 2011 0.9716 0.9716 0.9716 0 +0.00(+0.34%)
Nov 23, 2011 0.9683 0.9683 0.9683 0 -0.02(-1.58%)
Nov 22, 2011 0.9838 0.9838 0.9838 0 +0.00(+0.05%)
Nov 21, 2011 0.9833 0.9833 0.9833 0 -0.02(-1.74%)
Nov 18, 2011 1.001 1.001 1.001 0 +0.00(+0.22%)
Nov 17, 2011 0.9985 0.9985 0.9985 0 -0.02(-1.64%)
Nov 16, 2011 1.015 1.015 1.015 0 -0.00(-0.41%)
Nov 15, 2011 1.019 1.019 1.019 0 +0.00(+0.22%)
Nov 14, 2011 1.017 1.017 1.017 0 -0.01(-0.98%)
Nov 11, 2011 1.027 1.027 1.027 0 +0.01(+1.41%)
Nov 10, 2011 1.013 1.013 1.013 0 -0.00(-0.16%)
Nov 09, 2011 1.014 1.014 1.014 0 -0.02(-2.36%)
Nov 08, 2011 1.039 1.039 1.039 0 +0.00(+0.16%)
Nov 07, 2011 1.037 1.037 1.037 0 -0.00(-0.12%)
Nov 04, 2011 1.039 1.039 1.039 0 -0.00(-0.30%)
Nov 03, 2011 1.042 1.042 1.042 0 +0.01(+0.78%)
Nov 02, 2011 1.034 1.034 1.034 0 +0.00(+0.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.