AUDNZD Historical Data
AUDNZD - Australian Dollar vs New Zealand Dollar
1.09952
+0.24% +25.9 pips
1.09952
+0.24% +25.9 pips
Please note data goes back approximately 1000 data points per each timeframe.
| Date | Open | High | Low | Close | Change (Pips) | Change (%) |
|---|---|---|---|---|---|---|
| Jun 24, 2022 00:00 | 1.09693 | 1.09984 | 1.09521 | 1.09952 | +25.9 | +0.24% |
| Jun 23, 2022 00:00 | 1.10174 | 1.10307 | 1.09673 | 1.09697 | -47.7 | -0.43% |
| Jun 22, 2022 00:00 | 1.09906 | 1.10511 | 1.09906 | 1.10138 | +23.2 | +0.21% |
| Jun 21, 2022 00:00 | 1.09697 | 1.1015 | 1.09619 | 1.1006 | +36.3 | +0.33% |
| Jun 20, 2022 00:00 | 1.09691 | 1.10067 | 1.09651 | 1.09809 | +11.8 | +0.11% |
| Jun 17, 2022 00:00 | 1.10612 | 1.10889 | 1.09854 | 1.09856 | -75.6 | -0.69% |
| Jun 16, 2022 00:00 | 1.11123 | 1.1168 | 1.10349 | 1.10768 | -35.5 | -0.32% |
| Jun 15, 2022 00:00 | 1.10357 | 1.1148 | 1.10314 | 1.11413 | +105.6 | +0.95% |
| Jun 14, 2022 00:00 | 1.1062 | 1.10975 | 1.10326 | 1.10549 | -7.1 | -0.06% |
| Jun 13, 2022 00:00 | 1.10771 | 1.10983 | 1.10542 | 1.10629 | -14.2 | -0.13% |
| Jun 10, 2022 00:00 | 1.11172 | 1.11208 | 1.10757 | 1.1085 | -32.2 | -0.29% |
| Jun 09, 2022 00:00 | 1.11491 | 1.11577 | 1.11094 | 1.11173 | -31.8 | -0.29% |
| Jun 08, 2022 00:00 | 1.11327 | 1.1163 | 1.11298 | 1.11517 | +19.0 | +0.17% |
| Jun 07, 2022 00:00 | 1.10718 | 1.11618 | 1.10673 | 1.11404 | +68.6 | +0.62% |
| Jun 06, 2022 00:00 | 1.10598 | 1.10908 | 1.10562 | 1.10834 | +23.6 | +0.21% |
| Jun 03, 2022 00:00 | 1.10747 | 1.10957 | 1.1061 | 1.10767 | +2.0 | +0.02% |
| Jun 02, 2022 00:00 | 1.1058 | 1.10791 | 1.10531 | 1.10748 | +16.8 | +0.15% |
| Jun 01, 2022 00:00 | 1.10032 | 1.10788 | 1.1002 | 1.10633 | +60.1 | +0.54% |
| May 31, 2022 00:00 | 1.0968 | 1.10364 | 1.09668 | 1.10132 | +45.2 | +0.41% |
| May 30, 2022 00:00 | 1.09322 | 1.09852 | 1.09296 | 1.09697 | +37.5 | +0.34% |
| May 27, 2022 00:00 | 1.09422 | 1.0966 | 1.09339 | 1.09519 | +9.7 | +0.09% |
| May 26, 2022 00:00 | 1.09411 | 1.0968 | 1.09313 | 1.09524 | +11.3 | +0.10% |
| May 25, 2022 00:00 | 1.10002 | 1.10265 | 1.09216 | 1.09411 | -59.1 | -0.54% |
| May 24, 2022 00:00 | 1.09746 | 1.1009 | 1.09735 | 1.09999 | +25.3 | +0.23% |
| May 23, 2022 00:00 | 1.10015 | 1.10081 | 1.09724 | 1.09898 | -11.7 | -0.11% |
| May 20, 2022 00:00 | 1.10432 | 1.10432 | 1.0983 | 1.09921 | -51.1 | -0.46% |
| May 19, 2022 00:00 | 1.1037 | 1.10698 | 1.09906 | 1.104 | +3.0 | +0.03% |
| May 18, 2022 00:00 | 1.10405 | 1.10639 | 1.1022 | 1.10438 | +3.3 | +0.03% |
| May 17, 2022 00:00 | 1.10435 | 1.10798 | 1.10254 | 1.10492 | +5.7 | +0.05% |
| May 16, 2022 00:00 | 1.10235 | 1.10671 | 1.10145 | 1.10437 | +20.2 | +0.18% |
| May 13, 2022 00:00 | 1.09947 | 1.10587 | 1.0992 | 1.10324 | +37.7 | +0.34% |
| May 12, 2022 00:00 | 1.10063 | 1.10537 | 1.09823 | 1.09967 | -9.6 | -0.09% |
| May 11, 2022 00:00 | 1.10051 | 1.10622 | 1.10051 | 1.10195 | +14.4 | +0.13% |
| May 10, 2022 00:00 | 1.09851 | 1.10388 | 1.0979 | 1.10288 | +43.7 | +0.40% |
| May 09, 2022 00:00 | 1.10244 | 1.10523 | 1.09837 | 1.09923 | -32.1 | -0.29% |
| May 06, 2022 00:00 | 1.10517 | 1.10802 | 1.10174 | 1.10377 | -14.0 | -0.13% |
| May 05, 2022 00:00 | 1.1084 | 1.10939 | 1.10404 | 1.10707 | -13.3 | -0.12% |
| May 04, 2022 00:00 | 1.10121 | 1.11042 | 1.1006 | 1.10889 | +76.8 | +0.69% |
| May 03, 2022 00:00 | 1.09482 | 1.1065 | 1.09409 | 1.10231 | +74.9 | +0.68% |
| May 02, 2022 00:00 | 1.0923 | 1.09764 | 1.09157 | 1.09575 | +34.5 | +0.31% |
| Apr 29, 2022 00:00 | 1.09368 | 1.09777 | 1.0916 | 1.09323 | -4.5 | -0.04% |
| Apr 28, 2022 00:00 | 1.08868 | 1.0962 | 1.08694 | 1.0938 | +51.2 | +0.47% |
| Apr 27, 2022 00:00 | 1.08495 | 1.09163 | 1.08463 | 1.08924 | +42.9 | +0.39% |
| Apr 26, 2022 00:00 | 1.08399 | 1.08831 | 1.08352 | 1.08522 | +12.3 | +0.11% |
| Apr 25, 2022 00:00 | 1.09096 | 1.09346 | 1.08241 | 1.08431 | -66.5 | -0.61% |
| Apr 22, 2022 00:00 | 1.09429 | 1.09688 | 1.09096 | 1.09152 | -27.7 | -0.25% |
| Apr 21, 2022 00:00 | 1.094 | 1.09986 | 1.09262 | 1.09472 | +7.2 | +0.07% |
| Apr 20, 2022 00:00 | 1.09473 | 1.09759 | 1.09356 | 1.09437 | -3.6 | -0.03% |
| Apr 19, 2022 00:00 | 1.09121 | 1.09658 | 1.09001 | 1.09543 | +42.2 | +0.39% |
| Apr 18, 2022 00:00 | 1.09039 | 1.09505 | 1.09039 | 1.09182 | +14.3 | +0.13% |
| Apr 15, 2022 00:00 | 1.09225 | 1.09378 | 1.08984 | 1.09214 | -1.1 | -0.01% |
| Apr 14, 2022 00:00 | 1.096 | 1.09697 | 1.09094 | 1.0928 | -32.0 | -0.29% |
| Apr 13, 2022 00:00 | 1.087 | 1.09747 | 1.08241 | 1.09653 | +95.3 | +0.87% |
| Apr 12, 2022 00:00 | 1.08617 | 1.08885 | 1.08402 | 1.08797 | +18.0 | +0.17% |
| Apr 11, 2022 00:00 | 1.0877 | 1.09065 | 1.08601 | 1.08685 | -8.5 | -0.08% |
| Apr 08, 2022 00:00 | 1.08444 | 1.09027 | 1.08415 | 1.08922 | +47.8 | +0.44% |
| Apr 07, 2022 00:00 | 1.08551 | 1.08664 | 1.08339 | 1.08533 | -1.8 | -0.02% |
| Apr 06, 2022 00:00 | 1.08967 | 1.0922 | 1.08518 | 1.08569 | -39.8 | -0.37% |
| Apr 05, 2022 00:00 | 1.08527 | 1.09251 | 1.08447 | 1.09103 | +57.6 | +0.53% |
| Apr 04, 2022 00:00 | 1.08212 | 1.08613 | 1.08039 | 1.08532 | +32.0 | +0.29% |
| Apr 01, 2022 00:00 | 1.07887 | 1.08602 | 1.07873 | 1.08342 | +45.5 | +0.42% |
| Mar 31, 2022 00:00 | 1.07652 | 1.08137 | 1.07578 | 1.07902 | +25.0 | +0.23% |
| Mar 30, 2022 00:00 | 1.08237 | 1.08348 | 1.07551 | 1.07653 | -58.4 | -0.54% |
| Mar 29, 2022 00:00 | 1.08523 | 1.08849 | 1.08169 | 1.08233 | -29.0 | -0.27% |
| Mar 28, 2022 00:00 | 1.07906 | 1.08745 | 1.07672 | 1.08618 | +71.2 | +0.66% |
| Mar 25, 2022 00:00 | 1.07847 | 1.08096 | 1.07747 | 1.08012 | +16.5 | +0.15% |
| Mar 24, 2022 00:00 | 1.07497 | 1.0806 | 1.07423 | 1.07849 | +35.2 | +0.33% |
| Mar 23, 2022 00:00 | 1.0719 | 1.07635 | 1.07056 | 1.07509 | +31.9 | +0.30% |
| Mar 22, 2022 00:00 | 1.07396 | 1.07543 | 1.06931 | 1.07239 | -15.7 | -0.15% |
| Mar 21, 2022 00:00 | 1.07247 | 1.07505 | 1.0706 | 1.07428 | +18.1 | +0.17% |
| Mar 18, 2022 00:00 | 1.07123 | 1.07413 | 1.07042 | 1.07318 | +19.5 | +0.18% |
| Mar 17, 2022 00:00 | 1.06527 | 1.0722 | 1.06502 | 1.07179 | +65.2 | +0.61% |
| Mar 16, 2022 00:00 | 1.06252 | 1.06652 | 1.06207 | 1.06635 | +38.3 | +0.36% |
| Mar 15, 2022 00:00 | 1.06543 | 1.06742 | 1.06242 | 1.0625 | -29.3 | -0.28% |
| Mar 14, 2022 00:00 | 1.06897 | 1.07173 | 1.06509 | 1.06532 | -36.5 | -0.34% |
| Mar 11, 2022 00:00 | 1.06965 | 1.073 | 1.06851 | 1.07143 | +17.8 | +0.17% |
| Mar 10, 2022 00:00 | 1.06971 | 1.07261 | 1.06923 | 1.07188 | +21.7 | +0.20% |
| Mar 09, 2022 00:00 | 1.06788 | 1.07179 | 1.06708 | 1.07013 | +22.5 | +0.21% |
| Mar 08, 2022 00:00 | 1.07145 | 1.07322 | 1.06486 | 1.06817 | -32.8 | -0.31% |
| Mar 07, 2022 00:00 | 1.07523 | 1.07675 | 1.07111 | 1.07192 | -33.1 | -0.31% |
| Mar 04, 2022 00:00 | 1.07737 | 1.07921 | 1.07316 | 1.07462 | -27.5 | -0.26% |
| Mar 03, 2022 00:00 | 1.07461 | 1.07959 | 1.07398 | 1.07762 | +30.1 | +0.28% |
| Mar 02, 2022 00:00 | 1.07249 | 1.07555 | 1.07183 | 1.07491 | +24.2 | +0.23% |
| Mar 01, 2022 00:00 | 1.07159 | 1.07512 | 1.07136 | 1.07347 | +18.8 | +0.18% |
| Feb 28, 2022 00:00 | 1.07204 | 1.07489 | 1.07063 | 1.07179 | -2.5 | -0.02% |
| Feb 25, 2022 00:00 | 1.06958 | 1.07361 | 1.06772 | 1.07214 | +25.6 | +0.24% |
| Feb 24, 2022 00:00 | 1.06715 | 1.0726 | 1.06659 | 1.07002 | +28.7 | +0.27% |
| Feb 23, 2022 00:00 | 1.07145 | 1.07331 | 1.06683 | 1.06796 | -34.9 | -0.33% |
| Feb 22, 2022 00:00 | 1.07251 | 1.07385 | 1.06999 | 1.07185 | -6.6 | -0.06% |
| Feb 21, 2022 00:00 | 1.06989 | 1.07427 | 1.06989 | 1.07279 | +29.0 | +0.27% |
| Feb 18, 2022 00:00 | 1.07374 | 1.07441 | 1.07103 | 1.07193 | -18.1 | -0.17% |
| Feb 17, 2022 00:00 | 1.07641 | 1.07745 | 1.07281 | 1.07396 | -24.5 | -0.23% |
| Feb 16, 2022 00:00 | 1.07676 | 1.07967 | 1.0755 | 1.077 | +2.4 | +0.02% |
| Feb 15, 2022 00:00 | 1.0766 | 1.07903 | 1.07317 | 1.07717 | +5.7 | +0.05% |
| Feb 14, 2022 00:00 | 1.07193 | 1.07811 | 1.07193 | 1.07714 | +52.1 | +0.48% |
| Feb 11, 2022 00:00 | 1.07259 | 1.07504 | 1.07148 | 1.07338 | +7.9 | +0.07% |
| Feb 10, 2022 00:00 | 1.07323 | 1.07703 | 1.07212 | 1.07366 | +4.3 | +0.04% |
| Feb 09, 2022 00:00 | 1.07464 | 1.07665 | 1.073 | 1.07464 | +0.0 | +0.00% |
| Feb 08, 2022 00:00 | 1.07393 | 1.07543 | 1.07162 | 1.07482 | +8.9 | +0.08% |
| Feb 07, 2022 00:00 | 1.06896 | 1.07444 | 1.0677 | 1.074 | +50.4 | +0.47% |
AUDNZD Analysis
AUDNZD Currency - Real time AUDNZD currency chart and performance.
AUDNZD Volatility - AUDNZD real time currency volatility analysis.
AUDNZD Correlation - AUDNZD real time currency correlation analysis.
AUDNZD Indicators - AUDNZD real time indicators.
AUDNZD Patterns - AUDNZD real time price patterns.
