AUDUSD - Australian Dollar / U.S. Dollar

pon, 15 gru 2025, 12:55 CET, NY 6:55, Londyn 11:55, Tokio 20:55, WIG20 +1.86%

Symbol np: ^SPX

Historical data: Australian Dollar / U.S. Dollar (AUDUSD)

15 Dec, 12:55 0.665220 +0.000040 (+0.01%)

More On AUDUSD


	Summary

	Chart

	Chart HTML5

►	Historical data

	News


	Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji

	Market On-line

Start date:
eg. Jan 15 2008

End date:

Default date range

Interval:

Daily
Weekly
Monthly
Quarterly
Yearly

Skip:

splits
dividends
preemptive rights
prepurchase rights
preaccession rights
denominations
others

Historical values of AUDUSD

<< | < | > | >>

No.	Date	Open	High	Low	Close	Change
14034	22 Aug 2025	0.64198	0.6501	0.64152	0.64882	+1.06%	+0.006810
14033	21 Aug 2025	0.64323	0.64367	0.64147	0.64201	-0.19%	-0.001240
14032	20 Aug 2025	0.64557	0.64557	0.6424	0.64325	-0.36%	-0.002320
14031	19 Aug 2025	0.64924	0.64974	0.64498	0.64557	-0.57%	-0.003700
14030	18 Aug 2025	0.65099	0.65243	0.64816	0.64927	-0.23%	-0.001520
14029	15 Aug 2025	0.64983	0.65226	0.64881	0.65079	+0.14%	+0.000920
14028	14 Aug 2025	0.65438	0.65687	0.64828	0.64987	-0.69%	-0.004490
14027	13 Aug 2025	0.65288	0.65627	0.65166	0.65436	+0.23%	+0.001510
14026	12 Aug 2025	0.65132	0.65403	0.6482	0.65285	+0.24%	+0.001580
14025	11 Aug 2025	0.65196	0.65286	0.65013	0.65127	-0.15%	-0.000990
14024	8 Aug 2025	0.65217	0.65349	0.65115	0.65226	+0.02%	+0.000120
14023	7 Aug 2025	0.65018	0.65413	0.64896	0.65214	+0.30%	+0.001970
14022	6 Aug 2025	0.64696	0.65089	0.64684	0.65017	+0.49%	+0.003170
14021	5 Aug 2025	0.64685	0.64795	0.64497	0.647	-0.02%	-0.000150
14020	4 Aug 2025	0.64632	0.64894	0.64594	0.64715	+0.22%	+0.001410
14019	1 Aug 2025	0.64255	0.64937	0.64192	0.64574	+0.49%	+0.003150
14018	31 Jul 2025	0.64368	0.64764	0.64233	0.64259	-0.16%	-0.001060
14017	30 Jul 2025	0.65128	0.65288	0.64261	0.64365	-1.17%	-0.007620
14016	29 Jul 2025	0.65234	0.65299	0.64962	0.65127	-0.17%	-0.001100
14015	28 Jul 2025	0.65716	0.65857	0.65132	0.65237	-0.62%	-0.004060
14014	25 Jul 2025	0.65899	0.65982	0.65513	0.65643	-0.40%	-0.002610
14013	24 Jul 2025	0.65988	0.66247	0.65863	0.65904	-0.12%	-0.000810
14012	23 Jul 2025	0.65517	0.6603	0.65503	0.65985	+0.71%	+0.004630
14011	22 Jul 2025	0.6523	0.65579	0.65042	0.65522	+0.45%	+0.002920
14010	21 Jul 2025	0.65147	0.65374	0.64984	0.6523	+0.24%	+0.001580
14009	18 Jul 2025	0.64869	0.65404	0.64869	0.65072	+0.31%	+0.002030
14008	17 Jul 2025	0.65279	0.65291	0.64553	0.64869	-0.63%	-0.004080
14007	16 Jul 2025	0.65137	0.65536	0.64955	0.65277	+0.21%	+0.001390
14006	15 Jul 2025	0.65477	0.65756	0.6508	0.65138	-0.52%	-0.003410
14005	14 Jul 2025	0.65645	0.65876	0.65428	0.65479	-0.44%	-0.002890
14004	11 Jul 2025	0.65857	0.65951	0.65567	0.65768	-0.13%	-0.000840
14003	10 Jul 2025	0.65367	0.65914	0.65338	0.65852	+0.75%	+0.004900
14002	9 Jul 2025	0.65259	0.65477	0.65097	0.65362	+0.15%	+0.001010
14001	8 Jul 2025	0.6492	0.65536	0.64917	0.65261	+0.52%	+0.003390
14000	7 Jul 2025	0.6556	0.65563	0.64856	0.64922	-0.89%	-0.005830
13999	4 Jul 2025	0.65711	0.6579	0.65461	0.65505	-0.31%	-0.002010
13998	3 Jul 2025	0.65836	0.65878	0.65376	0.65706	-0.20%	-0.001300
13997	2 Jul 2025	0.6579	0.65887	0.65435	0.65836	+0.08%	+0.000500
13996	1 Jul 2025	0.65793	0.65901	0.6554	0.65786	-0.03%	-0.000190
13995	30 Jun 2025	0.65369	0.6583	0.6523	0.65805	+0.85%	+0.005570

<< | < | > | >>

▼ Download data in csv file...

Downloaded data separator: comma | semicolon

Easier access to the data AUDUSD

On the ticker field set "d:audusd", and Stooq instantly take you to the site with historical data.

English
polski

Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO₂ CH₄ Temp.

Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes.