Dark

AUDNZD
Australian dollar / New Zealand dollar
forex

Closed

May 16, 2025 5:00:00 PM EDT

1.0880NZD-0.151%(-0.0016)119,976

0.00Bid 0.00Ask 0.0000Spread

Date (UTC)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	1.09042000	1.09133000	1.08520000	1.08800000	-0.229%	109,969	0.000%
2025-05-15	1.08981946	1.09220622	1.08561000	1.09049682	+0.067%	129,984	-0.229%
2025-05-14	1.09014000	1.09134139	1.08310000	1.08977000	-0.036%	133,497	-0.162%
2025-05-13	1.08710000	1.09059063	1.08438000	1.09016706	+0.297%	130,975	-0.199%
2025-05-12	1.08447000	1.09003139	1.08230000	1.08694309	+0.224%	144,895	+0.097%
2025-05-11	1.08282439	1.08565275	1.07668000	1.08451000	+0.029%	7,590	+0.322%
2025-05-09	1.08347479	1.08712000	1.08235679	1.08420000	+0.071%	116,038	+0.350%
2025-05-08	1.08264551	1.08461282	1.07950000	1.08343000	+0.072%	136,880	+0.422%
2025-05-07	1.08150000	1.08283693	1.07513000	1.08265000	+0.085%	140,695	+0.494%
2025-05-06	1.08375118	1.08486000	1.07710000	1.08173000	-0.108%	133,428	+0.580%
2025-05-05	1.08299127	1.08541000	1.07841000	1.08290000	+0.009%	129,474	+0.471%
2025-05-04	1.08308774	1.08517368	1.07152000	1.08280164	+0.003%	6,525	+0.480%
2025-05-02	1.07987000	1.08486498	1.07785000	1.08277000	+0.264%	139,485	+0.483%
2025-05-01	1.07979000	1.08110000	1.07343000	1.07992000	+0.003%	131,029	+0.748%
2025-04-30	1.07539000	1.08106000	1.07074000	1.07988894	+0.405%	138,876	+0.751%
2025-04-29	1.07639797	1.07847173	1.06804000	1.07553000	-0.085%	131,808	+1.159%
2025-04-28	1.07160000	1.07694131	1.06890000	1.07645000	+0.354%	132,262	+1.073%
2025-04-27	1.07190000	1.07371560	1.06185000	1.07265000	-0.050%	6,029	+1.431%
2025-04-25	1.06876000	1.07361082	1.06770000	1.07318898	+0.414%	125,436	+1.380%
2025-04-24	1.06930000	1.06993822	1.06245000	1.06876000	-0.052%	138,208	+1.800%
2025-04-23	1.06968000	1.07258000	1.06514000	1.06932000	+0.049%	162,451	+1.747%
2025-04-22	1.07004000	1.07063102	1.06279000	1.06880000	-0.133%	159,047	+1.796%
2025-04-21	1.07200000	1.07256564	1.06655000	1.07022529	-0.176%	132,730	+1.661%
2025-04-20	1.07287731	1.07457146	1.06878000	1.07211000	+0.252%	7,889	+1.482%
2025-04-17	1.07278454	1.07604000	1.06578000	1.06941000	-0.337%	130,860	+1.738%
2025-04-16	1.07505000	1.07916000	1.06924000	1.07303000	-0.208%	157,596	+1.395%
2025-04-15	1.07510000	1.07791244	1.06729000	1.07527000	-0.176%	34,435	+1.184%
2025-04-14	1.07960000	1.08004211	1.07172000	1.07716906	-0.252%	162,956	+1.006%
2025-04-13	1.08271665	1.08271665	1.07328000	1.07988899	+0.176%	9,075	+0.751%
2025-04-11	1.08265684	1.08298461	1.06736000	1.07799000	-0.441%	204,918	+0.929%
2025-04-10	1.08794000	1.08866000	1.07615000	1.08277000	-0.484%	212,705	+0.483%
2025-04-09	1.07939000	1.09071862	1.07056000	1.08804000	+0.799%	227,455	-0.004%
2025-04-08	1.08305723	1.08322265	1.03562000	1.07941422	-0.362%	204,883	+0.795%
2025-04-07	1.08023634	1.08708252	1.07051000	1.08334000	+0.329%	239,222	+0.430%
2025-04-06	1.07397000	1.08062974	1.06922016	1.07979000	-0.044%	11,593	+0.760%
2025-04-04	1.09283561	1.09357954	1.07640000	1.08026000	-1.141%	140,944	+0.716%
2025-04-03	1.09363000	1.09531000	1.08758000	1.09273000	-0.102%	138,727	-0.433%
2025-04-02	1.10078923	1.10128297	1.08755000	1.09384878	-0.625%	133,086	-0.535%
2025-04-01	1.10049000	1.10317305	1.09384000	1.10072483	+0.020%	135,253	-1.156%
2025-03-31	1.10070000	1.10241996	1.09770000	1.10050886	-0.020%	134,225	-1.137%
2025-03-30	1.09857000	1.10126000	1.09588000	1.10072519	+0.197%	6,817	-1.156%
2025-03-28	1.09847000	1.10135000	1.09676000	1.09856481	+0.015%	114,643	-0.962%
2025-03-27	1.09932000	1.10011143	1.09201000	1.09840218	-0.075%	125,121	-0.947%
2025-03-26	1.09996000	1.10040371	1.09146000	1.09923000	-0.066%	127,230	-1.022%
2025-03-25	1.09784000	1.10039055	1.09302000	1.09996000	+0.212%	115,926	-1.087%
2025-03-24	1.09456000	1.09888504	1.08836000	1.09763082	+0.289%	121,204	-0.877%
2025-03-23	1.09280114	1.09486878	1.08353000	1.09447000	+0.263%	5,469	-0.591%
2025-03-21	1.09382878	1.09456000	1.08837000	1.09160140	-0.212%	117,516	-0.330%
2025-03-20	1.09326987	1.09630589	1.08908000	1.09391997	+0.081%	133,588	-0.541%
2025-03-19	1.09324000	1.09503550	1.08997107	1.09304000	-0.016%	130,459	-0.461%
2025-03-18	1.09480000	1.09637055	1.09059000	1.09322000	-0.226%	120,889	-0.477%
2025-03-17	1.09632000	1.09666885	1.09470000	1.09570000	-0.360%	3,695	-0.703%
2025-03-16	1.09983643	1.10089822	1.09790000	1.09965527	+0.160%	6,363	-1.060%
2025-03-14	1.10209000	1.10270000	1.09789465	1.09789465	-0.398%	132,293	-0.901%
2025-03-13	1.10283680	1.10363000	1.09824000	1.10228000	-0.054%	153,072	-1.295%
2025-03-12	1.10204000	1.10430000	1.09691000	1.10288000	+0.073%	157,400	-1.349%
2025-03-11	1.10262000	1.10372000	1.09787000	1.10208065	-0.051%	171,724	-1.278%
2025-03-10	1.10396000	1.10590000	1.09948000	1.10264703	-0.112%	160,889	-1.328%
2025-03-09	1.10280579	1.10524906	1.09712000	1.10388000	+0.029%	7,514	-1.439%
2025-03-07	1.10371000	1.10548732	1.09765000	1.10356000	-0.013%	165,673	-1.410%
2025-03-06	1.10608000	1.10689543	1.09939000	1.10370528	-0.217%	176,631	-1.423%
2025-03-05	1.10711000	1.10792062	1.09983000	1.10610000	-0.018%	178,441	-1.636%
2025-03-04	1.10736000	1.10831890	1.09978000	1.10630000	-0.089%	181,128	-1.654%
2025-03-03	1.10977518	1.11069000	1.10523000	1.10729000	-0.231%	150,335	-1.742%
2025-03-02	1.10851342	1.11002627	1.10472000	1.10985000	+0.109%	4,251	-1.969%
2025-02-28	1.10745000	1.11006061	1.10630000	1.10863757	+0.112%	148,862	-1.862%
2025-02-27	1.10706748	1.10890000	1.10062000	1.10739600	+0.030%	153,134	-1.751%
2025-02-26	1.10825505	1.10891000	1.10453000	1.10706000	-0.109%	143,598	-1.722%
2025-02-25	1.10679000	1.10930470	1.10527000	1.10827000	+0.142%	143,102	-1.829%
2025-02-24	1.10761029	1.10858133	1.10530000	1.10670000	-0.077%	149,067	-1.690%
2025-02-23	1.10736991	1.10824397	1.10395233	1.10755797	+0.080%	4,318	-1.766%
2025-02-21	1.11048000	1.11099531	1.10560000	1.10667000	-0.357%	136,968	-1.687%
2025-02-20	1.11211000	1.11354888	1.10740000	1.11063596	-0.133%	139,113	-2.038%
2025-02-19	1.11347000	1.11746703	1.10821000	1.11212000	-0.120%	127,339	-2.169%
2025-02-18	1.10879140	1.11455570	1.10770000	1.11346000	+0.428%	129,203	-2.287%
2025-02-17	1.10864000	1.11033711	1.10552000	1.10872000	+0.008%	112,286	-1.869%
2025-02-16	1.10865853	1.10969179	1.10479000	1.10863000	+0.061%	4,112	-1.861%
2025-02-14	1.11202276	1.11245000	1.10158000	1.10794939	-0.370%	118,863	-1.801%
2025-02-13	1.11337658	1.11413513	1.10722000	1.11206140	-0.124%	138,509	-2.164%
2025-02-12	1.11272000	1.11485000	1.10564000	1.11344000	+0.064%	132,025	-2.285%
2025-02-11	1.11272255	1.11365832	1.10937000	1.11273000	+0.006%	112,703	-2.222%
2025-02-10	1.10839023	1.11369661	1.10700000	1.11266000	+0.392%	113,061	-2.216%
2025-02-09	1.10471000	1.10834554	1.10147000	1.10831127	+0.089%	5,036	-1.833%
2025-02-07	1.10693000	1.11023706	1.10417965	1.10733000	+0.038%	126,019	-1.746%
2025-02-06	1.10465000	1.10785684	1.03924000	1.10690429	+0.201%	118,946	-1.708%
2025-02-05	1.10659000	1.10747297	1.10281000	1.10468339	-0.172%	131,633	-1.510%
2025-02-04	1.10390000	1.10803715	1.09986000	1.10659000	+0.168%	139,116	-1.680%
2025-02-03	1.10256725	1.10836476	1.10090000	1.10473000	+0.163%	177,254	-1.514%
2025-02-02	1.10055000	1.10377997	1.09833000	1.10292961	+0.125%	6,336	-1.354%
2025-01-31	1.10258968	1.10355000	1.09872000	1.10155453	-0.090%	135,251	-1.230%
2025-01-30	1.10116000	1.10341000	1.09715000	1.10254243	+0.114%	121,756	-1.319%
2025-01-29	1.10103000	1.10357642	1.09623000	1.10129000	-0.226%	127,373	-1.207%
2025-01-28	1.10588000	1.10669917	1.09675000	1.10379000	-0.096%	120,560	-1.431%
2025-01-27	1.10564000	1.10722551	1.10188000	1.10485018	-0.055%	150,447	-1.525%
2025-01-26	1.10345939	1.10636334	1.10318603	1.10545507	+3.734%	4,109	-1.579%
2025-01-24	1.10570000	1.10774073	1.06451000	1.06566000	-3.736%	128,915	+2.096%
2025-01-23	1.10716609	1.10926341	1.10147388	1.10701939	-0.055%	125,750	-1.718%
2025-01-22	1.10725329	1.10948463	1.10131000	1.10762987	+0.133%	126,363	-1.772%
2025-01-21	1.10515000	1.10707304	1.08368000	1.10615879	+0.062%	146,923	-1.642%
2025-01-20	1.10812000	1.11068780	1.09516000	1.10547000	-0.294%	130,491	-1.580%
2025-01-19	1.10795643	1.10957255	1.10555000	1.10872960	+2.415%	3,225	-1.870%
2025-01-17	1.10709113	1.11025532	1.07466000	1.08259000	-2.234%	123,509	+0.500%
2025-01-16	1.10717364	1.11035900	1.09841000	1.10733000	-0.043%	119,021	-1.746%
2025-01-15	1.10414720	1.10944673	1.08971000	1.10781000	+0.261%	123,690	-1.788%
2025-01-14	1.10411000	1.10610000	1.09849000	1.10493000	-0.010%	130,099	-1.532%
2025-01-13	1.10609592	1.10849076	1.06454000	1.10503561	-0.090%	132,926	-1.542%
2025-01-12	1.10513829	1.10675435	1.10210000	1.10603000	+0.001%	3,458	-1.630%
2025-01-10	1.10690803	1.10912043	1.06628000	1.10602183	-0.047%	133,221	-1.629%
2025-01-09	1.10725388	1.11028217	1.10108000	1.10654000	-0.126%	92,547	-1.675%
2025-01-08	1.10482000	1.10864781	1.08190000	1.10794000	+0.139%	133,024	-1.800%
2025-01-07	1.10691000	1.10737288	1.10261000	1.10640075	-0.009%	127,540	-1.663%
2025-01-06	1.10727926	1.10895739	1.10276000	1.10650000	-0.080%	137,351	-1.672%
2025-01-05	1.10528000	1.10773881	1.10309000	1.10739000	+0.008%	2,991	-1.751%
2025-01-03	1.10891949	1.11022021	1.10526000	1.10730483	-0.116%	111,517	-1.743%
2025-01-02	1.10630307	1.10946606	1.10460000	1.10859000	+0.193%	129,034	-1.857%
2025-01-01	1.10640320	1.10710070	1.10037000	1.10645000	+0.066%	6,537	-1.667%
2024-12-31	1.10244755	1.10614554	1.10130000	1.10572000	+0.281%	95,137	-1.603%
2024-12-30	1.10403000	1.10515000	1.09899000	1.10261824	-0.107%	117,979	-1.326%
2024-12-29	1.10038000	1.10505667	1.10015000	1.10380119	+0.624%	3,175	-1.432%
2024-12-27	1.10645000	1.10707517	1.09696000	1.09696000	-0.833%	106,748	-0.817%
2024-12-26	1.10421000	1.10863351	1.09284000	1.10617000	+0.126%	103,566	-1.643%
2024-12-25	1.10238590	1.11180087	1.05739000	1.10478000	-1.182%	17,555	-1.519%
2024-12-24	1.10566000	1.11949000	1.05835000	1.11800000	+1.105%	92,357	-2.683%
2024-12-23	1.10668529	1.10851650	1.04295000	1.10578000	-0.050%	121,441	-1.608%
2024-12-22	1.10429000	1.10838068	1.10021000	1.10633070	+0.166%	3,352	-1.657%
2024-12-20	1.10783000	1.10823281	1.08666000	1.10450000	-0.261%	138,950	-1.494%
2024-12-19	1.10594000	1.10847857	1.10112000	1.10739536	+0.249%	146,290	-1.751%
2024-12-18	1.09989000	1.10746696	1.09808000	1.10465000	+0.344%	139,488	-1.507%
2024-12-17	1.10181849	1.10295888	1.09283755	1.10085765	-0.001%	122,857	-1.168%
2024-12-16	1.10363000	1.10439582	1.09138567	1.10087000	-0.213%	118,791	-1.169%
2024-12-15	1.10220423	1.10381217	1.10029489	1.10322000	+1.043%	3,279	-1.380%
2024-12-13	1.10393000	1.10596810	1.08204000	1.09183000	-1.114%	114,719	-0.351%
2024-12-12	1.10360000	1.10804846	1.09655000	1.10413531	+0.221%	144,056	-1.461%
2024-12-11	1.09940000	1.10215174	1.09374989	1.10169599	+0.257%	144,071	-1.243%
2024-12-10	1.09902000	1.10030781	1.09130000	1.09886689	+0.017%	133,600	-0.989%
2024-12-09	1.09613448	1.10109159	1.09500000	1.09868000	+0.242%	128,729	-0.972%
2024-12-08	1.09338000	1.09686000	1.09167000	1.09602235	+1.918%	3,447	-0.732%
2024-12-06	1.09547098	1.09865055	1.07503000	1.07540000	-1.924%	132,292	+1.172%
2024-12-05	1.09668000	1.09900000	1.08771000	1.09649590	-0.129%	106,582	-0.775%
2024-12-04	1.09797000	1.10039022	1.08891000	1.09791000	-0.422%	123,753	-0.903%
2024-12-03	1.10111000	1.10312073	1.09232000	1.10256000	+0.204%	109,220	-1.321%
2024-12-02	1.10082091	1.10467054	1.05837000	1.10032000	-0.045%	148,690	-1.120%
2024-12-01	1.10069907	1.10146814	1.09866000	1.10081000	+3.702%	3,746	-1.164%
2024-11-29	1.10252000	1.10373210	1.04811000	1.06151000	-3.813%	132,881	+2.496%
2024-11-28	1.10110000	1.10559229	1.09092000	1.10359000	+0.113%	110,662	-1.413%
2024-11-27	1.10416000	1.10668045	1.09558000	1.10234347	-0.632%	149,308	-1.301%
2024-11-26	1.10927955	1.11258029	1.10045000	1.10935000	-0.270%	149,472	-1.925%
2024-11-25	1.11230000	1.11430000	1.10787000	1.11235000	+1.334%	57,453	-2.189%
2024-11-22	1.11336000	1.11806502	1.09771000	1.09771000	-1.226%	148,836	-0.885%
2024-11-21	1.10650000	1.11210741	1.10399000	1.11133894	+0.428%	148,591	-2.100%
2024-11-20	1.10654000	1.10754132	1.10441000	1.10660000	+0.151%	14,222	-1.681%
2024-11-19	1.10467000	1.10518751	1.10182000	1.10493000	+0.051%	15,722	-1.532%
2024-11-18	1.10429000	1.10470921	1.10091000	1.10437000	+0.185%	13,300	-1.482%
2024-11-17	1.10029000	1.10256427	1.09852000	1.10233000	+2.733%	3,324	-1.300%
2024-11-15	1.10168000	1.10249046	1.07191000	1.07301000	-2.756%	10,398	+1.397%
2024-11-14	1.10295000	1.10508000	1.08335000	1.10342000	-0.027%	20,964	-1.397%
2024-11-13	1.10220000	1.10433289	1.10000000	1.10372000	+0.119%	15,150	-1.424%
2024-11-12	1.10296000	1.10330221	1.09518000	1.10241097	+0.055%	14,847	-1.307%
2024-11-11	1.10208000	1.10307000	1.08757000	1.10180000	-0.165%	13,376	-1.252%
2024-11-10	1.10212000	1.10530164	1.09875000	1.10362000	+3.200%	3,635	-1.415%
2024-11-08	1.10736000	1.10837708	1.06940000	1.06940000	-3.533%	142,292	+1.739%
2024-11-07	1.10717000	1.10916000	1.07909000	1.10857000	+0.233%	155,080	-1.856%
2024-11-06	1.10395000	1.10722534	1.09884000	1.10599000	+0.214%	198,519	-1.627%
2024-11-05	1.10269000	1.10732041	1.08477000	1.10362799	+0.131%	128,558	-1.416%
2024-11-04	1.10053971	1.10288800	1.09236000	1.10218000	+0.125%	135,329	-1.287%
2024-11-03	1.10078088	1.10213230	1.09842000	1.10080000	+0.055%	4,760	-1.163%
2024-11-01	1.10124955	1.10265688	1.09113000	1.10020011	-0.118%	127,573	-1.109%
2024-10-31	1.10049000	1.10197730	1.07108000	1.10150000	+0.065%	139,910	-1.226%
2024-10-30	1.09843400	1.10148372	1.09408000	1.10078000	+0.198%	137,709	-1.161%
2024-10-29	1.09895414	1.10094971	1.08674000	1.09861000	-0.058%	131,573	-0.966%
2024-10-28	1.10455224	1.10559401	1.08893000	1.09925161	-0.460%	117,569	-1.024%
2024-10-27	1.10441000	1.10601168	1.10062000	1.10432762	+7.285%	4,783	-1.479%
2024-10-25	1.10434773	1.10586182	1.02934000	1.02934000	-6.704%	122,718	+5.699%
2024-10-24	1.10458000	1.10580846	1.09821000	1.10330000	-0.118%	130,015	-1.387%
2024-10-23	1.10560000	1.10656000	1.09626000	1.10460000	-0.088%	133,406	-1.503%
2024-10-22	1.10486000	1.10622723	1.09796814	1.10556934	+0.085%	130,615	-1.589%
2024-10-21	1.10390000	1.10583213	1.09620339	1.10463000	-0.021%	133,747	-1.505%
2024-10-20	1.10388532	1.10542000	1.10340000	1.10486140	+0.062%	3,261	-1.526%
2024-10-18	1.10528000	1.10761000	1.10020000	1.10418000	-0.104%	127,613	-1.465%
2024-10-17	1.09984402	1.10614111	1.09878000	1.10533000	+0.493%	142,558	-1.568%
2024-10-16	1.10331040	1.10488000	1.09790000	1.09990780	-0.269%	139,253	-1.083%
2024-10-15	1.10360000	1.10599376	1.09416000	1.10287000	-0.110%	146,601	-1.348%
2024-10-14	1.10496549	1.10657110	1.10019000	1.10408000	-0.042%	131,209	-1.456%
2024-10-13	1.10454833	1.10454833	1.10454833	1.10454833	+0.041%	1	-1.498%
2024-10-11	1.10566000	1.10666802	1.10320000	1.10410000	-0.154%	122,969	-1.458%
2024-10-10	1.10710000	1.10770828	1.10111000	1.10580821	-0.077%	157,468	-1.610%
2024-10-09	1.09900000	1.10916733	1.09456000	1.10666000	+0.674%	153,100	-1.686%
2024-10-08	1.10206632	1.10228283	1.09413000	1.09925139	-0.282%	163,742	-1.024%
2024-10-07	1.10371000	1.10563929	1.00081000	1.10236439	-0.115%	147,859	-1.303%
2024-10-06	1.10018238	1.10432373	1.09828000	1.10362927	+2.036%	6,452	-1.416%
2024-10-04	1.10080000	1.10501132	0.99147000	1.08161000	-1.827%	145,164	+0.591%
2024-10-03	1.10020000	1.10257891	1.09204000	1.10174000	+0.182%	163,122	-1.247%
2024-10-02	1.09494000	1.10056000	1.08583000	1.09974000	+0.437%	156,326	-1.068%
2024-10-01	1.08984000	1.09843544	1.08551000	1.09495428	+0.475%	165,665	-0.635%
2024-09-30	1.08948827	1.09199255	1.07891000	1.08978000	+0.019%	155,914	-0.163%
2024-09-29	1.08922154	1.08996887	1.08584000	1.08957000	+0.190%	5,729	-0.144%
2024-09-27	1.08869000	1.09242982	1.07687000	1.08750000	-0.096%	152,572	+0.046%
2024-09-26	1.09004000	1.09324000	1.08136000	1.08854000	-0.141%	114,403	-0.050%
2024-09-25	1.08701000	1.09037832	1.01265000	1.09008000	+0.274%	128,679	-0.191%
2024-09-24	1.09027000	1.09434481	1.07939000	1.08710000	-0.220%	153,438	+0.083%
2024-09-23	1.09206000	1.09447184	1.07683000	1.08950000	-0.214%	145,185	-0.138%
2024-09-22	1.09024473	1.09224901	1.08949000	1.09183649	+0.220%	4,404	-0.351%
2024-09-20	1.09174188	1.09364924	1.08944000	1.08944000	-0.217%	145,248	-0.132%
2024-09-19	1.08950000	1.09580000	1.04260000	1.09181000	+0.234%	167,655	-0.349%
2024-09-18	1.09168554	1.09197382	1.06777000	1.08926000	-0.215%	188,773	-0.116%
2024-09-17	1.08967844	1.09287668	1.08382000	1.09161000	+0.184%	165,551	-0.331%
2024-09-16	1.08920995	1.09286517	1.07420000	1.08960000	+0.051%	158,484	-0.147%
2024-09-15	1.08768000	1.08937685	1.08403000	1.08904776	+0.739%	5,367	-0.096%
2024-09-13	1.08699157	1.08969807	1.08106000	1.08106000	-0.575%	164,055	+0.642%
2024-09-12	1.08833394	1.09280000	1.07261000	1.08731000	-0.095%	183,558	+0.063%
2024-09-11	1.08180000	1.09620000	1.04497000	1.08834321	+0.605%	191,890	-0.032%
2024-09-10	1.08387000	1.08475494	1.07054000	1.08179660	-0.189%	164,921	+0.573%
2024-09-09	1.08097887	1.08583636	1.07415000	1.08384000	+0.264%	166,336	+0.384%
2024-09-08	1.07896791	1.08131471	1.07570000	1.08099148	+0.131%	5,968	+0.648%
2024-09-06	1.08298000	1.08454555	1.07420000	1.07958139	-0.304%	175,844	+0.780%
2024-09-05	1.08551000	1.08753294	1.06007000	1.08287107	-0.237%	175,049	+0.474%
2024-09-04	1.08512000	1.08643643	1.04343000	1.08544000	+0.035%	184,761	+0.236%
2024-09-03	1.08932000	1.09570000	1.03927000	1.08506000	-0.395%	193,369	+0.271%
2024-09-02	1.08318683	1.09061121	1.07644000	1.08936000	+0.548%	130,330	-0.125%
2024-09-01	1.08201130	1.08414293	1.07896000	1.08342000	+0.826%	4,469	+0.423%
2024-08-30	1.08476000	1.08818746	1.07454000	1.07454000	-0.966%	162,067	+1.253%
2024-08-29	1.08551000	1.08760000	1.05308000	1.08502000	-0.071%	175,115	+0.275%
2024-08-28	1.08721000	1.09098000	1.08085369	1.08579000	-0.127%	172,725	+0.204%
2024-08-27	1.09115195	1.09202150	1.07859000	1.08717000	-0.389%	164,675	+0.076%
2024-08-26	1.09050250	1.09240353	1.08235000	1.09142000	+0.083%	163,569	-0.313%
2024-08-25	1.09011496	1.09095231	1.08726000	1.09050985	+0.911%	6,005	-0.230%
2024-08-23	1.09192000	1.09355556	1.08025000	1.08066000	-1.013%	162,254	+0.679%
2024-08-22	1.09400000	1.09702215	1.08414000	1.09172235	-0.324%	169,312	-0.341%
2024-08-21	1.09583000	1.09844638	1.07696000	1.09527000	-0.044%	167,705	-0.664%
2024-08-20	1.10039000	1.10270000	1.07958000	1.09575000	-0.455%	162,139	-0.707%
2024-08-19	1.10153844	1.10339048	1.09055000	1.10076000	-0.074%	164,310	-1.159%
2024-08-18	1.10175689	1.10254762	1.09426000	1.10158000	+3.141%	5,669	-1.233%
2024-08-16	1.10557000	1.10565000	1.06803000	1.06803000	-3.380%	141,549	+1.870%
2024-08-15	1.09980000	1.10604898	1.09587000	1.10539112	+0.591%	166,131	-1.573%
2024-08-14	1.09141530	1.10449136	1.05123000	1.09890000	+0.637%	185,598	-0.992%
2024-08-13	1.09303000	1.09450000	0.98559000	1.09194839	-0.119%	174,716	-0.362%
2024-08-12	1.09596000	1.09618868	1.06956000	1.09324743	-0.169%	164,980	-0.480%
2024-08-11	1.09353819	1.09658000	1.09232000	1.09510000	+8.842%	5,404	-0.648%
2024-08-09	1.09736164	1.09777851	1.00614000	1.00614000	-8.308%	177,426	+8.136%
2024-08-08	1.08729000	1.09763239	1.07575000	1.09731000	+0.829%	209,844	-0.848%
2024-08-07	1.09045000	1.09217020	1.07970000	1.08829183	-0.204%	233,461	-0.027%
2024-08-06	1.09499000	1.10079528	0.88462000	1.09052127	-0.412%	256,634	-0.231%
2024-08-05	1.09255938	1.09675905	1.08106000	1.09503000	+0.227%	278,137	-0.642%
2024-08-04	1.09334420	1.09504246	1.08882000	1.09255000	+0.828%	8,618	-0.416%
2024-08-02	1.09392000	1.09645536	1.08328000	1.08358000	-0.964%	204,187	+0.408%
2024-08-01	1.10018000	1.10039562	1.08705000	1.09413000	-0.550%	202,046	-0.560%
2024-07-31	1.10792000	1.10819090	1.04089000	1.10018000	-0.707%	201,125	-1.107%
2024-07-30	1.11468000	1.11483597	1.09708000	1.10801000	-0.595%	171,985	-1.806%
2024-07-29	1.11273000	1.11507676	1.10578000	1.11464000	+0.169%	159,621	-2.390%
2024-07-28	1.11130216	1.11341000	1.10926000	1.11276000	+0.411%	5,630	-2.225%
2024-07-26	1.11201000	1.11243156	1.10698000	1.10820000	-0.205%	1,803	-1.823%
2024-07-25	1.10927000	1.11152826	1.09877000	1.11048000	+0.115%	202,818	-2.024%
2024-07-24	1.11081000	1.11370094	1.08627000	1.10920582	-0.134%	183,986	-1.912%
2024-07-23	1.11070000	1.11244855	1.09741000	1.11069179	+0.009%	164,232	-2.043%
2024-07-22	1.11148000	1.11276267	1.10767000	1.11059000	-0.088%	167,405	-2.034%
2024-07-21	1.11140705	1.11255717	1.10729000	1.11157000	+0.006%	6,330	-2.120%
2024-07-19	1.10933980	1.11290533	1.10790000	1.11150000	+0.187%	154,595	-2.114%
2024-07-18	1.10684000	1.11230000	1.01490000	1.10943000	+0.239%	185,358	-1.932%
2024-07-17	1.11013494	1.11280000	1.08601000	1.10679000	-0.420%	157,910	-1.698%
2024-07-16	1.11291000	1.11533393	1.08913000	1.11146000	-0.130%	170,882	-2.111%
2024-07-15	1.11066951	1.11364138	1.09819000	1.11290756	+0.192%	169,239	-2.238%
2024-07-14	1.10749000	1.11101944	1.10640000	1.11078000	+0.878%	5,566	-2.051%
2024-07-12	1.11061240	1.11187794	1.10102000	1.10111000	-0.849%	161,189	-1.191%
2024-07-11	1.10904000	1.11149689	1.07655000	1.11054141	+0.142%	172,475	-2.030%
2024-07-10	1.10025000	1.11056237	1.09736000	1.10897000	+0.794%	154,518	-1.891%
2024-07-09	1.09979000	1.10201069	1.08456000	1.10023000	+0.051%	147,391	-1.112%
2024-07-08	1.09854651	1.10006000	1.09174197	1.09966391	+0.105%	153,467	-1.061%
2024-07-07	1.09666000	1.09881134	1.09430000	1.09851000	+0.195%	5,475	-0.957%
2024-07-05	1.10003370	1.10120311	1.09628000	1.09637000	-0.330%	155,621	-0.763%
2024-07-04	1.09888569	1.10024897	1.09437000	1.10000000	+0.103%	122,495	-1.091%
2024-07-03	1.09560000	1.09941948	1.09320000	1.09887000	+0.223%	135,898	-0.989%
2024-07-02	1.09720091	1.09896667	1.09483000	1.09642000	-0.065%	165,019	-0.768%
2024-07-01	1.09421395	1.09738878	1.09112000	1.09713000	+0.276%	150,854	-0.832%
2024-06-30	1.09281430	1.09654988	1.09127000	1.09411000	-0.021%	5,205	-0.558%
2024-06-28	1.09297000	1.09641000	1.09070000	1.09434000	+0.134%	170,094	-0.579%
2024-06-27	1.09287432	1.09503050	1.08807000	1.09287544	+0.003%	162,372	-0.446%
2024-06-26	1.08610000	1.09443000	1.08300000	1.09284000	+0.633%	172,673	-0.443%
2024-06-25	1.08727000	1.08876714	1.07685000	1.08597000	-0.121%	160,614	+0.187%
2024-06-24	1.08562348	1.09100000	1.07991000	1.08729000	+0.156%	158,015	+0.065%
2024-06-23	1.08350955	1.08610397	1.08241000	1.08560113	+0.039%	4,172	+0.221%
2024-06-21	1.08781862	1.08883419	1.08311000	1.08518000	-0.240%	119,105	+0.260%
2024-06-20	1.08722000	1.08919000	1.07706000	1.08779000	+0.045%	137,097	+0.019%
2024-06-19	1.08476680	1.09021000	1.07949000	1.08730000	+0.238%	126,407	+0.064%
2024-06-18	1.07866000	1.08498283	1.07700000	1.08472000	+0.555%	170,538	+0.302%
2024-06-17	1.07749000	1.07999994	1.07553000	1.07873000	+0.121%	163,021	+0.859%
2024-06-16	1.07519070	1.07805064	1.07309000	1.07743000	+0.047%	4,481	+0.981%
2024-06-14	1.07659000	1.07894737	1.07270000	1.07692000	+0.043%	176,965	+1.029%
2024-06-13	1.07700000	1.07900000	1.07046000	1.07646000	-0.048%	172,062	+1.072%
2024-06-12	1.07510000	1.07851843	1.05720000	1.07698000	+0.170%	184,058	+1.023%
2024-06-11	1.07730000	1.07900000	1.07132000	1.07515000	-0.281%	164,819	+1.195%
2024-06-10	1.07795000	1.08043339	1.07300000	1.07818000	+0.023%	159,663	+0.911%
2024-06-09	1.07727959	1.07835047	1.07517000	1.07793721	+1.847%	5,198	+0.934%
2024-06-07	1.07629000	1.08029409	1.05839000	1.05839000	-1.663%	171,086	+2.798%
2024-06-06	1.07402000	1.07910000	1.06774000	1.07629000	+0.205%	163,254	+1.088%
2024-06-05	1.07623000	1.07742659	1.06415000	1.07409000	-0.203%	168,782	+1.295%
2024-06-04	1.08022000	1.08106000	1.05847000	1.07627000	-0.366%	186,051	+1.090%
2024-06-03	1.08242000	1.08273772	1.05903000	1.08022000	-0.198%	179,715	+0.720%
2024-06-02	1.08227627	1.08360367	1.07867000	1.08236245	+0.037%	5,716	+0.521%
2024-05-31	1.08397144	1.08480482	1.07941000	1.08196000	-0.183%	169,002	+0.558%
2024-05-30	1.08180291	1.08740000	1.06790000	1.08394000	+0.190%	177,311	+0.375%
2024-05-29	1.08256000	10,843,902,559.94784000	1.07420000	1.08188000	-0.060%	171,745	+0.566%
2024-05-28	1.08189000	1.08484405	1.07260000	1.08253000	+0.084%	157,735	+0.505%
2024-05-27	1.08194000	1.08960000	1.07400000	1.08161826	-0.030%	112,823	+0.590%
2024-05-26	1.08275470	1.08344282	1.07996000	1.08194000	-0.023%	4,121	+0.560%
2024-05-24	1.08273000	1.08380134	1.07922000	1.08218760	-0.041%	148,199	+0.537%
2024-05-23	1.08498000	1.08560000	1.07970000	1.08263000	-0.215%	176,125	+0.496%
2024-05-22	1.09403000	1.09430000	1.07968000	1.08496712	-0.825%	170,507	+0.280%
2024-05-21	1.09242000	1.09454090	1.08915949	1.09398707	+0.154%	156,713	-0.547%
2024-05-20	1.09197000	1.09442000	1.08652000	1.09231000	+0.035%	154,839	-0.395%
2024-05-19	1.08908000	1.09239191	1.08898000	1.09193000	+0.123%	4,638	-0.360%
2024-05-17	1.09100747	1.09242480	1.08800000	1.09058638	-0.032%	135,852	-0.237%
2024-05-16	1.09304000	1.09402000	1.06607000	1.09094000	-0.190%	165,864	-0.269%
2024-05-15	1.09615000	1.09779942	0.00000000	1.09302000	-0.286%	162,292	-0.459%
2024-05-14	1.09755000	1.09897174	1.09326000	1.09616000	-0.121%	151,772	-0.744%
2024-05-13	1.09674630	1.10020000	1.08915369	1.09749000	+0.069%	151,943	-0.865%
2024-05-12	1.09630174	1.10180753	1.09380000	1.09673000	+0.089%	4,651	-0.796%
2024-05-10	1.09633000	1.09910605	1.09462000	1.09575000	-0.057%	140,019	-0.707%
2024-05-09	1.09548000	10,973,360,591.78155000	1.08297000	1.09638000	+0.089%	149,574	-0.764%
2024-05-08	1.09868000	1.09897053	1.09390000	1.09540000	-0.302%	141,826	-0.676%
2024-05-07	1.10249000	1.10334575	1.09166000	1.09871575	-0.312%	153,762	-0.975%
2024-05-06	1.09920000	1.10272295	1.09690000	1.10215000	+0.182%	132,796	-1.284%
2024-05-05	1.09795433	1.10075000	1.09470000	1.10015000	+0.072%	3,372	-1.104%
2024-05-03	1.10070000	1.10234675	1.09463000	1.09936000	-0.201%	164,210	-1.033%
2024-05-02	1.10224000	1.10282571	1.09125000	1.10157000	+0.099%	165,143	-1.232%
2024-05-01	1.10149297	1.10784427	1.08635000	1.10047931	-0.099%	149,561	-1.134%
2024-04-30	1.09878000	1.10570000	1.03841000	1.10157079	+0.257%	169,794	-1.232%
2024-04-29	1.09880000	1.10137178	1.09261000	1.09875000	-0.092%	172,517	-0.978%
2024-04-28	1.09537000	1.10010720	1.09290000	1.09976000	+0.061%	3,657	-1.069%
2024-04-26	1.09390000	1.10052554	1.09280000	1.09909142	+0.393%	157,675	-1.009%
2024-04-25	1.09452649	1.09720000	1.08123000	1.09479000	+0.023%	161,792	-0.620%
2024-04-24	1.09300832	1.09837831	1.08159000	1.09454000	+0.134%	144,051	-0.598%
2024-04-23	1.08949000	1.09430000	1.08463000	1.09307000	+0.335%	164,007	-0.464%
2024-04-22	1.08903874	1.09071812	1.08684000	1.08942000	+0.031%	165,917	-0.130%
2024-04-21	1.08851000	1.08989157	1.08800000	1.08908000	-0.004%	4,940	-0.099%
2024-04-19	1.08830000	1.09130000	1.08384000	1.08911889	+0.078%	197,827	-0.103%
2024-04-18	1.08876000	1.08952764	1.08409000	1.08826997	+0.034%	176,989	-0.025%
2024-04-17	1.08835000	1.08930619	1.06699000	1.08790000	-0.040%	186,873	+0.009%
2024-04-16	1.09056000	1.09196841	1.08046000	1.08833026	-0.274%	201,042	-0.030%
2024-04-15	1.08912084	1.09225501	1.08820000	1.09132000	+0.199%	187,501	-0.304%
2024-04-14	1.08809000	1.08948937	1.08760000	1.08915000	-0.183%	6,096	-0.106%
2024-04-12	1.08982000	1.10080000	1.05912000	1.09114361	+0.123%	171,991	-0.288%
2024-04-11	1.08906000	1.09115664	1.08294000	1.08980000	+0.068%	180,810	-0.165%
2024-04-10	1.09233399	1.09423427	1.07450000	1.08906000	-0.349%	161,459	-0.097%
2024-04-09	1.09449000	1.09476793	1.08458000	1.09287000	-0.153%	151,882	-0.446%
2024-04-08	1.09414000	1.09526809	1.09110000	1.09454000	+0.039%	159,877	-0.598%
2024-04-07	1.09355374	1.09440220	1.09290000	1.09411000	+0.053%	5,042	-0.558%
2024-04-05	1.09304000	1.09503901	1.08936000	1.09353534	+0.054%	157,028	-0.506%
2024-04-04	1.09206000	1.09561160	1.09020000	1.09295000	+0.087%	152,932	-0.453%
2024-04-03	1.09116000	1.09700000	1.08720000	1.09200000	+0.073%	153,562	-0.366%
2024-04-02	1.08994712	1.09503324	1.08500000	1.09120000	+0.133%	146,430	-0.293%
2024-04-01	1.09138000	1.09509189	1.08045000	1.08975000	-0.135%	127,282	-0.161%
2024-03-31	1.08952256	1.09160704	1.08952256	1.09122857	-0.040%	5,322	-0.296%
2024-03-29	1.09016000	1.09307110	1.07089000	1.09167000	+0.137%	42,042	-0.336%
2024-03-28	1.08856000	1.09124309	1.08356000	1.09018000	+0.165%	151,110	-0.200%
2024-03-27	1.08838007	1.08917344	1.08206000	1.08838000	-0.002%	155,644	-0.035%
2024-03-26	1.08955000	1.09034216	1.08590000	1.08840000	-0.110%	147,680	-0.037%
2024-03-25	1.08765963	1.09017000	1.08545000	1.08960000	+0.177%	141,364	-0.147%
2024-03-24	1.08600000	1.08800527	1.08583000	1.08768000	+0.182%	4,289	+0.029%
2024-03-22	1.08681000	1.08768829	1.08130000	1.08570000	-0.099%	153,872	+0.212%
2024-03-21	1.08344000	1.08806821	1.08166000	1.08678000	+0.315%	167,513	+0.112%
2024-03-20	1.07894000	1.08524006	1.07320000	1.08337000	+0.428%	166,106	+0.427%
2024-03-19	1.07807000	1.07970684	1.07408000	1.07875000	+0.074%	164,984	+0.857%
2024-03-18	1.07717328	1.07885247	1.07437000	1.07795000	+0.066%	138,501	+0.932%
2024-03-17	1.07745000	1.07832711	1.07680000	1.07723633	-0.053%	4,004	+0.999%
2024-03-15	1.07422000	1.07900000	1.07250301	1.07781000	+0.338%	145,825	+0.945%
2024-03-14	1.07507000	1.07550169	1.06300000	1.07418000	-0.085%	166,419	+1.287%
2024-03-13	1.07445000	1.07612530	1.06472000	1.07509000	+0.062%	159,458	+1.201%
2024-03-12	1.07200926	1.07489827	1.06379000	1.07442627	+0.224%	172,981	+1.263%
2024-03-11	1.07195000	1.07254363	1.06197000	1.07203000	+0.010%	159,467	+1.490%
2024-03-10	1.07177985	1.07290887	1.07173139	1.07192000	+0.395%	4,631	+1.500%

.dark-mode .qggM1F{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qggM1F{ color: #333333; background-color: white; border: 2px solid #333333; }AUDNZDAustralian dollar / New Zealand dollarforex

AUDNZD
Australian dollar / New Zealand dollar
forex