Historical Data
AUDCAD - Australian Dollar vs Canadian Dollar
0.8645
-0.64% -55.2 pips
0.8645
-0.64% -55.2 pips
Please note data goes back approximately 1000 data points per each timeframe.
Date | Open | High | Low | Close | Change (Pips) | Change (%) |
---|---|---|---|---|---|---|
Oct 03, 2023 00:00 | 0.870018957225375 | 0.87055147971163 | 0.864 | 0.8645 | -55.2 | -0.64% |
Oct 02, 2023 00:00 | 0.87372 | 0.874486856435803 | 0.869 | 0.869951020927422 | -37.7 | -0.43% |
Oct 01, 2023 00:00 | 0.870803959176604 | 0.873942623003627 | 0.870223476225592 | 0.87371 | +29.1 | +0.33% |
Sep 29, 2023 00:00 | 0.86695 | 0.873962822409468 | 0.8663 | 0.8728 | +58.5 | +0.67% |
Sep 28, 2023 00:00 | 0.857033580905224 | 0.86802209802788 | 0.8565 | 0.866980907764775 | +99.5 | +1.15% |
Sep 27, 2023 00:00 | 0.86435 | 0.865442768730059 | 0.856 | 0.857090710562902 | -72.6 | -0.85% |
Sep 26, 2023 00:00 | 0.86375 | 0.866539350365901 | 0.8614 | 0.86422 | +4.7 | +0.05% |
Sep 25, 2023 00:00 | 0.86799 | 0.868880138685708 | 0.862728881366364 | 0.8634 | -45.9 | -0.53% |
Sep 24, 2023 00:00 | 0.86488 | 0.86859164368379 | 0.86488 | 0.86799 | +31.1 | +0.36% |
Sep 22, 2023 00:00 | 0.86376 | 0.869927862939585 | 0.8627 | 0.8687 | +49.4 | +0.57% |
Sep 21, 2023 00:00 | 0.86735 | 0.867626886145405 | 0.8629 | 0.863825437112239 | -35.2 | -0.41% |
Sep 20, 2023 00:00 | 0.86894 | 0.872919375812744 | 0.865932021144399 | 0.867 | -19.4 | -0.22% |
Sep 19, 2023 00:00 | 0.86843 | 0.869168579312479 | 0.8644 | 0.86894 | +5.1 | +0.06% |
Sep 18, 2023 00:00 | 0.870885277148156 | 0.871385746059375 | 0.8661 | 0.86844 | -24.5 | -0.28% |
Sep 15, 2023 00:00 | 0.869155482962401 | 0.873887864376072 | 0.8686 | 0.8695 | +3.4 | +0.04% |
Sep 14, 2023 00:00 | 0.869844682626276 | 0.873383836426809 | 0.867823807902564 | 0.86912 | -7.2 | -0.08% |
Sep 13, 2023 00:00 | 0.87114 | 0.871617144731848 | 0.8665 | 0.87015 | -9.9 | -0.11% |
Sep 12, 2023 00:00 | 0.873084910088015 | 0.874197474418994 | 0.8689 | 0.87116 | -19.2 | -0.22% |
Sep 11, 2023 00:00 | 0.871593016563279 | 0.876019244889284 | 0.8705 | 0.872928585202803 | +13.4 | +0.15% |
Sep 08, 2023 00:00 | 0.872680948220333 | 0.87590281074008 | 0.8681 | 0.871 | -16.8 | -0.19% |
Sep 07, 2023 00:00 | 0.870357017515873 | 8714782749.05192 | 0.8683 | 0.87264 | +22.8 | +0.26% |
Sep 06, 2023 00:00 | 0.869444108029551 | 0.873412050814374 | 0.8676 | 0.870253043411684 | +8.1 | +0.09% |
Sep 05, 2023 00:00 | 0.87812 | 0.878432056424267 | 0.8667 | 0.869 | -91.2 | -1.05% |
Sep 04, 2023 00:00 | 0.878094715079468 | 0.879863596068357 | 0.8769 | 0.878144613477284 | +0.5 | +0.01% |
Sep 01, 2023 00:00 | 0.8762964 | 0.882650200179966 | 1.6127053E-7 | 0.8763 | +0.0 | +0.00% |
Aug 31, 2023 00:00 | 0.8769121 | 0.8799351 | 0.8741 | 0.8760066 | -9.1 | -0.10% |
Aug 30, 2023 00:00 | 0.87803 | 0.8821637 | 0.8748 | 0.8769185 | -11.1 | -0.13% |
Aug 29, 2023 00:00 | 0.87422 | 0.8795317 | 0.8722 | 0.8780525 | +38.3 | +0.44% |
Aug 28, 2023 00:00 | 0.87219 | 0.8750796 | 0.8704 | 0.8742311 | +20.4 | +0.23% |
Aug 25, 2023 00:00 | 0.871244 | 0.8746224 | 0.8694 | 0.8709 | -3.4 | -0.04% |
Aug 24, 2023 00:00 | 0.8764273 | 0.8770558 | 0.8704 | 0.87125 | -51.8 | -0.59% |
Aug 23, 2023 00:00 | 0.8704695 | 0.8772899 | 0.8694 | 0.87638 | +59.1 | +0.67% |
Aug 22, 2023 00:00 | 0.8688222 | 0.8733316 | 0.867 | 0.8704639 | +16.4 | +0.19% |
Aug 21, 2023 00:00 | 0.8685542 | 0.8696001 | 0.8646 | 0.8688389 | +2.8 | +0.03% |
Aug 18, 2023 00:00 | 0.8677341 | 0.8696057 | 0.8621 | 0.8644 | -33.3 | -0.39% |
Aug 17, 2023 00:00 | 0.8681779 | 0.8707387 | 0.8611 | 0.86771 | -4.7 | -0.05% |
Aug 16, 2023 00:00 | 0.8711232 | 0.8736179 | 0.8677 | 0.8681779 | -29.5 | -0.34% |
Aug 15, 2023 00:00 | 0.8731964 | 0.8764461 | 0.8701 | 0.87107 | -21.3 | -0.24% |
Aug 14, 2023 00:00 | 0.8729721 | 0.8745648 | 0.8684 | 0.87319 | +2.2 | +0.02% |
Aug 11, 2023 00:00 | 0.8754802 | 0.8782059 | 0.8716 | 0.873 | -24.8 | -0.28% |
Aug 10, 2023 00:00 | 0.87691 | 0.88482 | 0.8749 | 0.87544 | -14.7 | -0.17% |
Aug 09, 2023 00:00 | 0.87711 | 0.881113 | 0.8751 | 0.8769064 | -2.0 | -0.02% |
Aug 08, 2023 00:00 | 0.8788414 | 0.8791335 | 0.8738 | 0.8772016 | -16.4 | -0.19% |
Aug 07, 2023 00:00 | 0.8792 | 0.8815793 | 0.8764 | 0.8788356 | -3.6 | -0.04% |
Aug 04, 2023 00:00 | 0.8758791 | 0.882143 | 0.874 | 0.8805 | +46.2 | +0.52% |
Aug 03, 2023 00:00 | 0.8727192 | 0.8761368 | 0.8708 | 0.8758791 | +31.6 | +0.36% |
Aug 02, 2023 00:00 | 0.8780819 | 0.8799372 | 0.8707 | 0.87285 | -52.3 | -0.60% |
Aug 01, 2023 00:00 | 0.886092 | 0.8868578 | 0.8771 | 0.87806 | -80.3 | -0.91% |
Jul 31, 2023 00:00 | 0.8825233 | 0.8874837 | 0.8819 | 0.8860985 | +35.8 | +0.40% |
Jul 28, 2023 00:00 | 0.8877994 | 0.8878696 | 0.8768 | 0.8803 | -75.0 | -0.85% |
Jul 27, 2023 00:00 | 0.8927519 | 0.8982675 | 0.885613 | 0.887824 | -49.3 | -0.56% |
Jul 26, 2023 00:00 | 0.8950746 | 0.895309 | 0.8884016 | 0.8924275 | -26.5 | -0.30% |
Jul 25, 2023 00:00 | 0.8868971 | 0.8958643 | 0.8856 | 0.89505 | +81.5 | +0.91% |
Jul 24, 2023 00:00 | 0.8894609 | 0.8909012 | 0.8847384 | 0.8866882 | -27.7 | -0.31% |
Jul 21, 2023 00:00 | 0.8929348 | 0.8935926 | 0.8873 | 0.8898 | -31.3 | -0.35% |
Jul 20, 2023 00:00 | 0.89123 | 0.8986307 | 0.8908 | 0.892953 | +17.2 | +0.19% |
Jul 19, 2023 00:00 | 0.89701 | 0.8979167 | 0.889 | 0.8912624 | -57.5 | -0.64% |
Jul 18, 2023 00:00 | 0.89896 | 0.9015928 | 0.8953423 | 0.8970466 | -19.1 | -0.21% |
Jul 17, 2023 00:00 | 0.90433 | 0.9044888 | 0.8958 | 0.8990276 | -53.0 | -0.59% |
Jul 14, 2023 00:00 | 0.9032 | 0.9051609 | 0.8989 | 0.9047 | +15.0 | +0.17% |
Jul 13, 2023 00:00 | 0.8954953 | 0.9056951 | 0.8944 | 0.9032201 | +77.2 | +0.86% |
Jul 12, 2023 00:00 | 0.8853209 | 0.8961476 | 0.8826 | 0.8954527 | +101.3 | +1.13% |
Jul 11, 2023 00:00 | 0.8862691 | 0.8878186 | 0.8816 | 0.88537 | -9.0 | -0.10% |
Jul 10, 2023 00:00 | 0.8880318 | 0.8888584 | 0.8803 | 0.88623 | -18.0 | -0.20% |
Jul 07, 2023 00:00 | 0.8858727 | 0.8891874 | 0.8826 | 0.8865 | +6.3 | +0.07% |
Jul 06, 2023 00:00 | 0.8841104 | 0.8886148 | 0.8812 | 0.88584 | +17.3 | +0.20% |
Jul 05, 2023 00:00 | 0.88511 | 0.8857685 | 0.883 | 0.88407 | -10.4 | -0.12% |
Jul 04, 2023 00:00 | 0.8841782 | 0.8860221 | 0.8798 | 0.8851315 | +9.5 | +0.11% |
Jul 03, 2023 00:00 | 0.88213 | 0.8855445 | 0.879 | 0.8841546 | +20.2 | +0.23% |
Jun 30, 2023 00:00 | 0.8768204 | 0.8830799 | 0.8747 | 0.8824 | +55.8 | +0.63% |
Jun 29, 2023 00:00 | 0.87452 | 0.8802466 | 0.8737 | 0.87675 | +22.3 | +0.25% |
Jun 28, 2023 00:00 | 0.8818 | 0.8822575 | 0.8739 | 0.87449 | -73.1 | -0.84% |
Jun 27, 2023 00:00 | 0.8777195 | 0.8837219 | 0.8767 | 0.8817889 | +40.7 | +0.46% |
Jun 26, 2023 00:00 | 0.8795453 | 0.8806305 | 0.8760201 | 0.8776952 | -18.5 | -0.21% |
Jun 23, 2023 00:00 | 0.8886287 | 0.8896114 | 0.8792 | 0.8811 | -75.3 | -0.85% |
Jun 22, 2023 00:00 | 0.8947 | 0.8954213 | 0.887 | 0.8886234 | -60.8 | -0.68% |
Jun 21, 2023 00:00 | 0.89788 | 0.8987851 | 0.8906 | 0.8947299 | -31.5 | -0.35% |
Jun 20, 2023 00:00 | 0.904839 | 0.9052135 | 0.8947 | 0.8979245 | -69.1 | -0.77% |
Jun 19, 2023 00:00 | 0.9068 | 0.9072014 | 0.9019 | 0.90479 | -20.1 | -0.22% |
Jun 16, 2023 00:00 | 0.909691 | 9.0576431E+8 | 0.9044 | 0.9082 | -14.9 | -0.16% |
Jun 15, 2023 00:00 | 0.90574 | 0.9113729 | 0.9025 | 0.9096659 | +39.3 | +0.43% |
Jun 14, 2023 00:00 | 0.9013878 | 0.9082927 | 0.8997 | 0.9052 | +38.1 | +0.42% |
Jun 13, 2023 00:00 | 0.9023963 | 0.9064829 | 0.8989 | 0.90134 | -10.6 | -0.12% |
Jun 12, 2023 00:00 | 0.8995232 | 0.9034433 | 0.8984 | 0.9021026 | +25.8 | +0.29% |
Jun 09, 2023 00:00 | 0.8969278 | 0.9032 | 0.8941 | 0.903 | +60.7 | +0.67% |
Jun 08, 2023 00:00 | 0.89036 | 0.8980146 | 0.889 | 0.8969575 | +66.0 | +0.74% |
Jun 07, 2023 00:00 | 0.8950408 | 0.8988829 | 0.8886 | 0.89 | -50.4 | -0.57% |
Jun 06, 2023 00:00 | 0.8893514 | 0.89559 | 0.8877 | 0.8950527 | +57.0 | +0.64% |
Jun 05, 2023 00:00 | 0.8859 | 0.8916655 | 0.8843 | 0.88928 | +33.8 | +0.38% |
Jun 02, 2023 00:00 | 0.8843541 | 0.8907169 | 0.8836 | 0.8882 | +38.5 | +0.43% |
Jun 01, 2023 00:00 | 0.8822 | 0.8859583 | 0.8803 | 0.8843222 | +21.2 | +0.24% |
May 31, 2023 00:00 | 0.8863758 | 0.8896026 | 0.8779 | 0.88262 | -37.6 | -0.43% |
May 30, 2023 00:00 | 0.88799 | 0.8899314 | 0.8841 | 0.8860577 | -19.3 | -0.22% |
May 29, 2023 00:00 | 0.88787 | 0.89059 | 0.8873 | 0.888053 | +1.8 | +0.02% |
May 26, 2023 00:00 | 0.8866408 | 0.8905785 | 0.8856 | 0.8868 | +1.6 | +0.02% |
May 25, 2023 00:00 | 0.8891975 | 0.889772 | 0.8857 | 0.88655 | -26.5 | -0.30% |
May 24, 2023 00:00 | 0.8928196 | 0.893078 | 0.8874 | 0.8892924 | -35.3 | -0.40% |
May 23, 2023 00:00 | 0.8977529 | 0.8991747 | 0.89143 | 0.8928366 | -49.2 | -0.55% |
May 22, 2023 00:00 | 0.8985354 | 0.8992333 | 0.8947 | 0.8977675 | -7.7 | -0.09% |
May 19, 2023 00:00 | 0.8945129 | 0.9011892 | 0.8934 | 0.8969 | +23.9 | +0.27% |
AUDCAD Analysis
AUDCAD Currency - Real time AUDCAD currency chart and performance.
AUDCAD Volatility - AUDCAD real time currency volatility analysis.
AUDCAD Correlation - AUDCAD real time currency correlation analysis.
AUDCAD Indicators - AUDCAD real time indicators.
AUDCAD Patterns - AUDCAD real time price patterns.