AUD/USD - Australian Dollar US Dollar

 
Get free historical data for AUD USD (Australian Dollar US Dollar). You'll find the closing price, open, high, low, change and %change of the currency pair for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the currency pair data summary for the selected range of dates.
Add to a Portfolio  
0.9652 -0.0096    (-0.98%)
  24/05 GMT - Closed. ( Disclaimer )
Type: Currency
Group: Major
Base: Australian Dollar
Second: US Dollar
  • Prev. Close: 0.9748
  • Bid/Ask: 0.9646 / 0.9658
  • Day's Range: 0.9636 - 0.9752

AUD/USD Historical Data

  Historical Data
Date Range:
04/26/2013 - 05/26/2013
 
 

Results

 
Date Last Open High Low Change %
May 24, 2013 0.9652 0.9683 0.9708 0.9636 -0.32%
May 23, 2013 0.9683 0.9665 0.9777 0.9594 0.20%
May 22, 2013 0.9664 0.9818 0.9828 0.9656 -1.57%
May 21, 2013 0.9818 0.9814 0.9842 0.9752 0.04%
May 20, 2013 0.9814 0.9764 0.9828 0.9741 0.51%
May 19, 2013 0.9764 0.9736 0.9770 0.9736 0.29%
May 17, 2013 0.9736 0.9825 0.9827 0.9712 -0.91%
May 16, 2013 0.9825 0.9898 0.9914 0.9798 -0.74%
May 15, 2013 0.9898 0.9906 0.9920 0.9854 -0.08%
May 14, 2013 0.9906 0.9970 1.0004 0.9878 -0.64%
May 13, 2013 0.9970 0.9984 1.0011 0.9940 -0.14%
May 12, 2013 0.9984 1.0021 1.0021 0.9980 -0.37%
May 10, 2013 1.0021 1.0075 1.0093 0.9962 -0.54%
May 09, 2013 1.0075 1.0190 1.0254 1.0047 -1.13%
May 08, 2013 1.0190 1.0175 1.0209 1.0155 0.15%
May 07, 2013 1.0175 1.0245 1.0252 1.0155 -0.68%
May 06, 2013 1.0245 1.0297 1.0307 1.0223 -0.51%
May 05, 2013 1.0297 1.0317 1.0317 1.0296 -0.19%
May 03, 2013 1.0317 1.0253 1.0323 1.0243 0.62%
May 02, 2013 1.0253 1.0283 1.0283 1.0223 -0.29%
May 01, 2013 1.0283 1.0371 1.0382 1.0266 -0.85%
Apr 30, 2013 1.0371 1.0341 1.0385 1.0330 0.29%
Apr 29, 2013 1.0341 1.0284 1.0358 1.0275 0.55%
Apr 28, 2013 1.0284 1.0282 1.0291 1.0273 0.02%
Apr 26, 2013 1.0282 1.0292 1.0336 1.0264 0.00%
Highest: 1.0385 Lowest: 0.9594 Difference: 0.0791 Average: 1.0034 Change %: -6.13
Members' Sentiments:
Bullish
73%
Bearish
27%
 
or
Conviction
Period
 Submit
 
 

Add a Comment

Comment Guidelines
 

Comment Guidelines

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind: 

  • Enrich the conversation
  • Stay focused and on track. Only post material that’s relevant to the topic being discussed.
  • Be respectful. Even negative opinions can be framed positively and diplomatically.
  •  Use standard writing style. Include punctuation and upper and lower cases.
  • NOTE: Spam and/or promotional messages and links within a comment will be removed
  • Avoid profanity, slander or personal attacks directed at an author or another user.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

 
Latest AUD/USD Comments  
chit chet
chit chet   May 24, 2013 05:22AM GMT
this position repeating last 2012/May....will it go further down or up..BiG Ques..
  Reply
noor islam
noor islam   May 23, 2013 07:30AM GMT
will aud cross 9700???
  Reply
Joe Bucks
Joe Bucks   May 23, 2013 04:44AM GMT
LONG AUD/USD @0.9640 SL 0.95 TP -> PARITY (1.000) GO AUSSIE GO !
  Reply
noor islam
noor islam   May 23, 2013 07:29AM GMT
will aud cross 9700 ????
  Reply
Show more comments
 
 Post
 
 

Successfully Reported

Thank you. This comment has been flagged for a moderator.
_touchLoadingMsg
 
 

Currency Explorer

Disclaimer: Fusion Media would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures) and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore Fusion Media doesn`t bear any responsibility for any trading losses you might incur as a result of using this data .

Fusion Media or anyone involved with Fusion Media will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.
CFDs Quotes
 SPX 500 Futures1,649.95-0.050.00%  
 NQ 100 Futures2,992.90+0.65+0.02%  
 US 3015,303.26+8.76+0.06%  
 DAX8,305.32-46.66-0.56%  
 FTSE 1006,654.34-42.45-0.63%  
 Japan 22514,568.00+84.02+0.58%  
 US Dollar Index83.70-0.09-0.11%  
CFDs Quotes
 Gold1,385.25-6.55-0.47%  
 Silver22.335-0.173-0.77%  
 Copper3.295-0.009-0.29%  
 Crude Oil93.84-0.41-0.44%  
 Natural Gas4.227-0.035-0.81%  
 US Cotton No.281.57-0.21-0.26%  
 US Coffee C127.05-3.83-2.92%  
 
 EUR/USD1.2936+0.0002+0.02%  
 GBP/USD1.5124+0.0016+0.10%  
 USD/JPY101.29-0.72-0.71%  
 USD/CHF0.9612-0.0077-0.79%  
 AUD/USD0.9652-0.0096-0.98%  
 USD/CAD1.0323+0.0020+0.19%  
 EUR/GBP0.8554-0.0006-0.08%  
CFDs Quotes
 Euro Bund144.51-0.02-0.01%  
 Euro BTP114.51-0.85-0.74%  
 Euro BOBL126.376+0.015+0.01%  
 UK Gilt117.70+0.19+0.16%  
 US 2 YR T-Note110.23-0.01-0.01%  
 US 10 YR T-Note131.31+0.02+0.02%  
 US 30 YR T-Bond143.32+0.25+0.17%  
 NamePriceChg.Chg. % 
 AUD/USD0.9652-0.0096-0.98% 
 Clear all recent quotes
Connect to Investing.com
 
 Continue to Investing.com