AUDNZD Historical Data
1.0806
+0.33% +35.5 pips
| Date | Open | High | Low | Close | Change (Pips) | Change (%) |
|---|---|---|---|---|---|---|
| Jun 11, 2021 00:00 | 1.07705 | 1.08116 | 1.07682 | 1.0806 | +35.5 | +0.33% |
| Jun 10, 2021 00:00 | 1.07647 | 1.07811 | 1.07587 | 1.07764 | +11.7 | +0.11% |
| Jun 09, 2021 00:00 | 1.07446 | 1.0778 | 1.07388 | 1.07702 | +25.6 | +0.24% |
| Jun 08, 2021 00:00 | 1.0726 | 1.07591 | 1.07188 | 1.07521 | +26.1 | +0.24% |
| Jun 07, 2021 00:00 | 1.07237 | 1.07483 | 1.07185 | 1.073 | +6.3 | +0.06% |
| Jun 04, 2021 00:00 | 1.07135 | 1.07572 | 1.07054 | 1.07369 | +23.4 | +0.22% |
| Jun 03, 2021 00:00 | 1.07116 | 1.07335 | 1.06968 | 1.07203 | +8.7 | +0.08% |
| Jun 02, 2021 00:00 | 1.06832 | 1.07183 | 1.06728 | 1.07121 | +28.9 | +0.27% |
| Jun 01, 2021 00:00 | 1.06289 | 1.07021 | 1.06154 | 1.06831 | +54.2 | +0.51% |
| May 31, 2021 00:00 | 1.0612 | 1.06602 | 1.06109 | 1.06319 | +19.9 | +0.19% |
| May 28, 2021 00:00 | 1.06137 | 1.06559 | 1.05955 | 1.06324 | +18.7 | +0.18% |
| May 27, 2021 00:00 | 1.06196 | 1.06395 | 1.06001 | 1.06139 | -5.7 | -0.05% |
| May 26, 2021 00:00 | 1.0726 | 1.07326 | 1.06152 | 1.06279 | -98.1 | -0.92% |
| May 25, 2021 00:00 | 1.07355 | 1.07487 | 1.0714 | 1.07258 | -9.7 | -0.09% |
| May 24, 2021 00:00 | 1.07638 | 1.07902 | 1.0737 | 1.07392 | -24.6 | -0.23% |
| May 21, 2021 00:00 | 1.07901 | 1.0808 | 1.07718 | 1.07904 | +0.3 | +0.00% |
| May 20, 2021 00:00 | 1.07705 | 1.08001 | 1.07646 | 1.07915 | +21.0 | +0.19% |
| May 19, 2021 00:00 | 1.07302 | 1.07916 | 1.07302 | 1.07719 | +41.7 | +0.39% |
| May 18, 2021 00:00 | 1.07748 | 1.07819 | 1.07381 | 1.07584 | -16.4 | -0.15% |
| May 17, 2021 00:00 | 1.07193 | 1.07797 | 1.07193 | 1.07683 | +49.0 | +0.46% |
| May 14, 2021 00:00 | 1.07494 | 1.07713 | 1.07207 | 1.07277 | -21.7 | -0.20% |
| May 13, 2021 00:00 | 1.07923 | 1.0798 | 1.0748 | 1.07532 | -39.1 | -0.36% |
| May 12, 2021 00:00 | 1.07801 | 1.08054 | 1.07696 | 1.07913 | +11.2 | +0.10% |
| May 11, 2021 00:00 | 1.07722 | 1.07952 | 1.07688 | 1.07821 | +9.9 | +0.09% |
| May 10, 2021 00:00 | 1.07703 | 1.08139 | 1.07574 | 1.07792 | +8.9 | +0.08% |
| May 07, 2021 00:00 | 1.07525 | 1.079 | 1.07414 | 1.07698 | +17.3 | +0.16% |
| May 06, 2021 00:00 | 1.07351 | 1.07659 | 1.07174 | 1.07595 | +24.4 | +0.23% |
| May 05, 2021 00:00 | 1.07818 | 1.0791 | 1.07337 | 1.07351 | -46.7 | -0.44% |
| May 04, 2021 00:00 | 1.07619 | 1.08215 | 1.07619 | 1.0785 | +23.1 | +0.21% |
| May 03, 2021 00:00 | 1.07507 | 1.07894 | 1.0749 | 1.07801 | +29.4 | +0.27% |
| Apr 30, 2021 00:00 | 1.07139 | 1.07735 | 1.07094 | 1.07708 | +56.9 | +0.53% |
| Apr 29, 2021 00:00 | 1.07319 | 1.07428 | 1.0717 | 1.07211 | -10.8 | -0.10% |
| Apr 28, 2021 00:00 | 1.07729 | 1.07888 | 1.0716 | 1.07289 | -44.0 | -0.41% |
| Apr 27, 2021 00:00 | 1.07763 | 1.07937 | 1.07658 | 1.07727 | -3.6 | -0.03% |
| Apr 26, 2021 00:00 | 1.07524 | 1.0802 | 1.07524 | 1.07759 | +23.5 | +0.22% |
| Apr 23, 2021 00:00 | 1.07246 | 1.07834 | 1.07246 | 1.07654 | +40.8 | +0.38% |
| Apr 22, 2021 00:00 | 1.07435 | 1.07916 | 1.07434 | 1.07571 | +13.6 | +0.13% |
| Apr 21, 2021 00:00 | 1.07561 | 1.07804 | 1.07408 | 1.07528 | -3.3 | -0.03% |
| Apr 20, 2021 00:00 | 1.07926 | 1.08231 | 1.07501 | 1.07705 | -22.1 | -0.21% |
| Apr 19, 2021 00:00 | 1.08397 | 1.08408 | 1.07972 | 1.0802 | -37.7 | -0.35% |
| Apr 16, 2021 00:00 | 1.0811 | 1.0842 | 1.07966 | 1.08239 | +12.9 | +0.12% |
| Apr 15, 2021 00:00 | 1.08182 | 1.08247 | 1.07922 | 1.08087 | -9.5 | -0.09% |
| Apr 14, 2021 00:00 | 1.083 | 1.08415 | 1.07964 | 1.08154 | -14.6 | -0.13% |
| Apr 13, 2021 00:00 | 1.08427 | 1.08547 | 1.08169 | 1.08331 | -9.6 | -0.09% |
| Apr 12, 2021 00:00 | 1.0821 | 1.08456 | 1.0814 | 1.08429 | +21.9 | +0.20% |
| Apr 09, 2021 00:00 | 1.08414 | 1.08484 | 1.08181 | 1.08282 | -13.2 | -0.12% |
| Apr 08, 2021 00:00 | 1.0851 | 1.08652 | 1.08298 | 1.08401 | -10.9 | -0.10% |
| Apr 07, 2021 00:00 | 1.0854 | 1.08675 | 1.08359 | 1.08507 | -3.3 | -0.03% |
| Apr 06, 2021 00:00 | 1.08304 | 1.08757 | 1.08202 | 1.08573 | +26.9 | +0.25% |
| Apr 05, 2021 00:00 | 1.08179 | 1.08443 | 1.08087 | 1.0836 | +18.1 | +0.17% |
| Apr 02, 2021 00:00 | 1.08488 | 1.08544 | 1.08034 | 1.08242 | -24.6 | -0.23% |
| Apr 01, 2021 00:00 | 1.08729 | 1.08838 | 1.08367 | 1.08469 | -26.0 | -0.24% |
| Mar 31, 2021 00:00 | 1.08774 | 1.09019 | 1.08635 | 1.08773 | -0.1 | +0.00% |
| Mar 30, 2021 00:00 | 1.09031 | 1.09103 | 1.08685 | 1.08761 | -27.0 | -0.25% |
| Mar 29, 2021 00:00 | 1.09009 | 1.09466 | 1.08906 | 1.09051 | +4.2 | +0.04% |
| Mar 26, 2021 00:00 | 1.09063 | 1.093 | 1.08914 | 1.09154 | +9.1 | +0.08% |
| Mar 25, 2021 00:00 | 1.08883 | 1.09081 | 1.08802 | 1.09022 | +13.9 | +0.13% |
| Mar 24, 2021 00:00 | 1.0889 | 1.09306 | 1.08733 | 1.08884 | -0.6 | -0.01% |
| Mar 23, 2021 00:00 | 1.08094 | 1.09374 | 1.08093 | 1.08942 | +84.8 | +0.78% |
| Mar 22, 2021 00:00 | 1.07773 | 1.08194 | 1.07734 | 1.08127 | +35.4 | +0.33% |
| Mar 19, 2021 00:00 | 1.08217 | 1.08306 | 1.07902 | 1.08084 | -13.3 | -0.12% |
| Mar 18, 2021 00:00 | 1.07612 | 1.08405 | 1.07591 | 1.0827 | +65.8 | +0.61% |
| Mar 17, 2021 00:00 | 1.07744 | 1.0781 | 1.07482 | 1.07648 | -9.6 | -0.09% |
| Mar 16, 2021 00:00 | 1.07669 | 1.07768 | 1.07475 | 1.07708 | +3.9 | +0.04% |
| Mar 15, 2021 00:00 | 1.07862 | 1.08089 | 1.07426 | 1.07672 | -19.0 | -0.18% |
| Mar 12, 2021 00:00 | 1.07744 | 1.08184 | 1.07695 | 1.08076 | +33.2 | +0.31% |
| Mar 11, 2021 00:00 | 1.07471 | 1.07843 | 1.07372 | 1.07726 | +25.5 | +0.24% |
| Mar 10, 2021 00:00 | 1.0756 | 1.07653 | 1.07398 | 1.07487 | -7.3 | -0.07% |
| Mar 09, 2021 00:00 | 1.06823 | 1.07707 | 1.06823 | 1.0759 | +76.7 | +0.71% |
| Mar 08, 2021 00:00 | 1.07246 | 1.0765 | 1.07192 | 1.0738 | +13.4 | +0.12% |
| Mar 05, 2021 00:00 | 1.07443 | 1.07673 | 1.07199 | 1.07237 | -20.6 | -0.19% |
| Mar 04, 2021 00:00 | 1.07281 | 1.07536 | 1.07171 | 1.07398 | +11.7 | +0.11% |
| Mar 03, 2021 00:00 | 1.0723 | 1.07567 | 1.07217 | 1.07284 | +5.4 | +0.05% |
| Mar 02, 2021 00:00 | 1.06961 | 1.07702 | 1.06754 | 1.07224 | +26.3 | +0.25% |
| Mar 01, 2021 00:00 | 1.06445 | 1.0703 | 1.06392 | 1.06991 | +54.6 | +0.51% |
| Feb 26, 2021 00:00 | 1.06729 | 1.07168 | 1.06398 | 1.06491 | -23.8 | -0.22% |
| Feb 25, 2021 00:00 | 1.0709 | 1.07409 | 1.06706 | 1.06813 | -27.7 | -0.26% |
| Feb 24, 2021 00:00 | 1.07746 | 1.08205 | 1.06868 | 1.07059 | -68.7 | -0.64% |
| Feb 23, 2021 00:00 | 1.07913 | 1.08274 | 1.07723 | 1.07739 | -17.4 | -0.16% |
| Feb 22, 2021 00:00 | 1.07907 | 1.08164 | 1.07645 | 1.08019 | +11.2 | +0.10% |
| Feb 19, 2021 00:00 | 1.07542 | 1.07938 | 1.07526 | 1.07822 | +28.0 | +0.26% |
| Feb 18, 2021 00:00 | 1.07748 | 1.07962 | 1.07542 | 1.0758 | -16.8 | -0.16% |
| Feb 17, 2021 00:00 | 1.07467 | 1.07952 | 1.07432 | 1.07808 | +34.1 | +0.32% |
| Feb 16, 2021 00:00 | 1.07604 | 1.07672 | 1.0719 | 1.07549 | -5.5 | -0.05% |
| Feb 15, 2021 00:00 | 1.07706 | 1.07728 | 1.0738 | 1.07633 | -7.3 | -0.07% |
| Feb 12, 2021 00:00 | 1.07239 | 1.07588 | 1.07123 | 1.07481 | +24.2 | +0.23% |
| Feb 11, 2021 00:00 | 1.06971 | 1.07298 | 1.06919 | 1.07268 | +29.7 | +0.28% |
| Feb 10, 2021 00:00 | 1.06853 | 1.07276 | 1.06762 | 1.07034 | +18.1 | +0.17% |
| Feb 09, 2021 00:00 | 1.06565 | 1.06915 | 1.06521 | 1.06876 | +31.1 | +0.29% |
| Feb 08, 2021 00:00 | 1.06573 | 1.06738 | 1.0646 | 1.06707 | +13.4 | +0.13% |
| Feb 05, 2021 00:00 | 1.06173 | 1.06598 | 1.06122 | 1.06578 | +40.5 | +0.38% |
| Feb 04, 2021 00:00 | 1.05673 | 1.06214 | 1.05644 | 1.0619 | +51.7 | +0.49% |
| Feb 03, 2021 00:00 | 1.05747 | 1.05956 | 1.05408 | 1.05711 | -3.6 | -0.03% |
| Feb 02, 2021 00:00 | 1.06446 | 1.06771 | 1.05736 | 1.05783 | -66.3 | -0.63% |
| Feb 01, 2021 00:00 | 1.064 | 1.0663 | 1.06217 | 1.06469 | +6.9 | +0.06% |
| Jan 29, 2021 00:00 | 1.07093 | 1.07093 | 1.06331 | 1.06391 | -70.2 | -0.66% |
| Jan 28, 2021 00:00 | 1.06997 | 1.07132 | 1.06725 | 1.07004 | +0.7 | +0.01% |
| Jan 27, 2021 00:00 | 1.06995 | 1.0716 | 1.06821 | 1.07044 | +4.9 | +0.05% |
| Jan 26, 2021 00:00 | 1.07055 | 1.07222 | 1.06817 | 1.07015 | -4.0 | -0.04% |
| Jan 25, 2021 00:00 | 1.07398 | 1.07541 | 1.06954 | 1.07163 | -23.5 | -0.22% |
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.
