CAD/AUD (CADAUD=X)
CCY - CCY Delayed price. Currency in AUD
Add to watchlist
At close: 05:50AM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 May 2024 | 1.1050 | 1.1050 | 1.1050 | 1.1050 | 1.1050 | - |
| 03 May 2024 | 1.1136 | 1.1141 | 1.1044 | 1.1135 | 1.1135 | - |
| 02 May 2024 | 1.1157 | 1.1175 | 1.1138 | 1.1155 | 1.1155 | - |
| 01 May 2024 | 1.1209 | 1.1223 | 1.1186 | 1.1207 | 1.1207 | - |
| 30 Apr 2024 | 1.1153 | 1.1211 | 1.1147 | 1.1150 | 1.1150 | - |
| 29 Apr 2024 | 1.1193 | 1.1200 | 1.1135 | 1.1194 | 1.1194 | - |
| 26 Apr 2024 | 1.1224 | 1.1230 | 1.1176 | 1.1223 | 1.1223 | - |
| 25 Apr 2024 | 1.1229 | 1.1239 | 1.1195 | 1.1230 | 1.1230 | - |
| 24 Apr 2024 | 1.1280 | 1.1282 | 1.1212 | 1.1280 | 1.1280 | - |
| 23 Apr 2024 | 1.1307 | 1.1322 | 1.1279 | 1.1314 | 1.1314 | - |
| 22 Apr 2024 | 1.1327 | 1.1332 | 1.1294 | 1.1326 | 1.1326 | - |
| 19 Apr 2024 | 1.1304 | 1.1385 | 1.1304 | 1.1303 | 1.1303 | - |
| 18 Apr 2024 | 1.1276 | 1.1300 | 1.1261 | 1.1275 | 1.1275 | - |
| 17 Apr 2024 | 1.1284 | 1.1292 | 1.1255 | 1.1284 | 1.1284 | - |
| 16 Apr 2024 | 1.1258 | 1.1308 | 1.1254 | 1.1258 | 1.1258 | - |
| 15 Apr 2024 | 1.1224 | 1.1261 | 1.1201 | 1.1222 | 1.1222 | - |
| 12 Apr 2024 | 1.1170 | 1.1238 | 1.1165 | 1.1170 | 1.1170 | - |
| 11 Apr 2024 | 1.1225 | 1.1230 | 1.1164 | 1.1226 | 1.1226 | - |
| 10 Apr 2024 | 1.1114 | 1.1229 | 1.1108 | 1.1114 | 1.1114 | - |
| 09 Apr 2024 | 1.1155 | 1.1159 | 1.1102 | 1.1152 | 1.1152 | - |
| 08 Apr 2024 | 1.1187 | 1.1198 | 1.1135 | 1.1187 | 1.1187 | - |
| 05 Apr 2024 | 1.1207 | 1.1223 | 1.1170 | 1.1207 | 1.1207 | - |
| 04 Apr 2024 | 1.1256 | 1.1259 | 1.1195 | 1.1256 | 1.1256 | - |
| 03 Apr 2024 | 1.1318 | 1.1328 | 1.1276 | 1.1316 | 1.1316 | - |
| 02 Apr 2024 | 1.1354 | 1.1357 | 1.1301 | 1.1355 | 1.1355 | - |
| 01 Apr 2024 | 1.1318 | 1.1359 | 1.1308 | 1.1319 | 1.1319 | - |
| 29 Mar 2024 | 1.1335 | 1.1343 | 1.1301 | 1.1335 | 1.1335 | - |
| 28 Mar 2024 | 1.1282 | 1.1339 | 1.1264 | 1.1285 | 1.1285 | - |
| 27 Mar 2024 | 1.1260 | 1.1291 | 1.1258 | 1.1260 | 1.1260 | - |
| 26 Mar 2024 | 1.1257 | 1.1274 | 1.1232 | 1.1257 | 1.1257 | - |
| 25 Mar 2024 | 1.1274 | 1.1282 | 1.1245 | 1.1275 | 1.1275 | - |
| 22 Mar 2024 | 1.1248 | 1.1316 | 1.1244 | 1.1248 | 1.1248 | - |
| 21 Mar 2024 | 1.1248 | 1.1258 | 1.1197 | 1.1250 | 1.1250 | - |
| 20 Mar 2024 | 1.1288 | 1.1293 | 1.1261 | 1.1288 | 1.1288 | - |
| 19 Mar 2024 | 1.1266 | 1.1321 | 1.1253 | 1.1266 | 1.1266 | - |
| 18 Mar 2024 | 1.1256 | 1.1260 | 1.1234 | 1.1256 | 1.1256 | - |
| 15 Mar 2024 | 1.1228 | 1.1272 | 1.1228 | 1.1226 | 1.1226 | - |
| 14 Mar 2024 | 1.1204 | 1.1246 | 1.1198 | 1.1204 | 1.1204 | - |
| 13 Mar 2024 | 1.1215 | 1.1225 | 1.1198 | 1.1215 | 1.1215 | - |
| 12 Mar 2024 | 1.1216 | 1.1236 | 1.1181 | 1.1214 | 1.1214 | - |
| 11 Mar 2024 | 1.1196 | 1.1225 | 1.1194 | 1.1194 | 1.1194 | - |
| 08 Mar 2024 | 1.1225 | 1.1237 | 1.1175 | 1.1224 | 1.1224 | - |
| 07 Mar 2024 | 1.1269 | 1.1269 | 1.1207 | 1.1269 | 1.1269 | - |
| 06 Mar 2024 | 1.1314 | 1.1326 | 1.1249 | 1.1312 | 1.1312 | - |
| 05 Mar 2024 | 1.1319 | 1.1353 | 1.1301 | 1.1320 | 1.1320 | - |
| 04 Mar 2024 | 1.1303 | 1.1315 | 1.1292 | 1.1303 | 1.1303 | - |
| 01 Mar 2024 | 1.1337 | 1.1340 | 1.1293 | 1.1336 | 1.1336 | - |
| 29 Feb 2024 | 1.1340 | 1.1341 | 1.1298 | 1.1340 | 1.1340 | - |
| 28 Feb 2024 | 1.1292 | 1.1354 | 1.1285 | 1.1292 | 1.1292 | - |
| 27 Feb 2024 | 1.1325 | 1.1340 | 1.1291 | 1.1324 | 1.1324 | - |
| 26 Feb 2024 | 1.1276 | 1.1322 | 1.1276 | 1.1276 | 1.1276 | - |
| 23 Feb 2024 | 1.1307 | 1.1311 | 1.1277 | 1.1308 | 1.1308 | - |
| 22 Feb 2024 | 1.1305 | 1.1324 | 1.1274 | 1.1305 | 1.1305 | - |
| 21 Feb 2024 | 1.1282 | 1.1315 | 1.1263 | 1.1283 | 1.1283 | - |
| 20 Feb 2024 | 1.1342 | 1.1350 | 1.1249 | 1.1342 | 1.1342 | - |
| 19 Feb 2024 | 1.1349 | 1.1354 | 1.1333 | 1.1348 | 1.1348 | - |
| 16 Feb 2024 | 1.1379 | 1.1397 | 1.1354 | 1.1377 | 1.1377 | - |
| 15 Feb 2024 | 1.1364 | 1.1394 | 1.1339 | 1.1365 | 1.1365 | - |
| 14 Feb 2024 | 1.1423 | 1.1428 | 1.1370 | 1.1421 | 1.1421 | - |
| 13 Feb 2024 | 1.1382 | 1.1442 | 1.1381 | 1.1384 | 1.1384 | - |
| 12 Feb 2024 | 1.1387 | 1.1401 | 1.1371 | 1.1387 | 1.1387 | - |
| 09 Feb 2024 | 1.1431 | 1.1449 | 1.1381 | 1.1433 | 1.1433 | - |
| 08 Feb 2024 | 1.1391 | 1.1458 | 1.1380 | 1.1389 | 1.1389 | - |
| 07 Feb 2024 | 1.1355 | 1.1383 | 1.1344 | 1.1354 | 1.1354 | - |
| 06 Feb 2024 | 1.1393 | 1.1398 | 1.1351 | 1.1394 | 1.1394 | - |
| 05 Feb 2024 | 1.1418 | 1.1429 | 1.1386 | 1.1411 | 1.1411 | - |
| 02 Feb 2024 | 1.1363 | 1.1415 | 1.1308 | 1.1363 | 1.1363 | - |
| 01 Feb 2024 | 1.1343 | 1.1414 | 1.1324 | 1.1342 | 1.1342 | - |
| 31 Jan 2024 | 1.1313 | 1.1361 | 1.1287 | 1.1314 | 1.1314 | - |
| 30 Jan 2024 | 1.1273 | 1.1320 | 1.1263 | 1.1272 | 1.1272 | - |
| 29 Jan 2024 | 1.1298 | 1.1301 | 1.1267 | 1.1298 | 1.1298 | - |
| 26 Jan 2024 | 1.1270 | 1.1293 | 1.1257 | 1.1270 | 1.1270 | - |
| 25 Jan 2024 | 1.1242 | 1.1266 | 1.1216 | 1.1243 | 1.1243 | - |
| 24 Jan 2024 | 1.1285 | 1.1301 | 1.1225 | 1.1282 | 1.1282 | - |
| 23 Jan 2024 | 1.1291 | 1.1300 | 1.1239 | 1.1291 | 1.1291 | - |
| 22 Jan 2024 | 1.1287 | 1.1309 | 1.1264 | 1.1285 | 1.1285 | - |
| 19 Jan 2024 | 1.1265 | 1.1288 | 1.1247 | 1.1268 | 1.1268 | - |
| 18 Jan 2024 | 1.1303 | 1.1323 | 1.1275 | 1.1302 | 1.1302 | - |
| 17 Jan 2024 | 1.1250 | 1.1332 | 1.1244 | 1.1249 | 1.1249 | - |
| 16 Jan 2024 | 1.1190 | 1.1260 | 1.1190 | 1.1190 | 1.1190 | - |
| 15 Jan 2024 | 1.1149 | 1.1202 | 1.1149 | 1.1148 | 1.1148 | - |
| 12 Jan 2024 | 1.1156 | 1.1192 | 1.1134 | 1.1158 | 1.1158 | - |
| 11 Jan 2024 | 1.1150 | 1.1199 | 1.1126 | 1.1151 | 1.1151 | - |
| 10 Jan 2024 | 1.1172 | 1.1175 | 1.1140 | 1.1171 | 1.1171 | - |
| 09 Jan 2024 | 1.1150 | 1.1186 | 1.1125 | 1.1151 | 1.1151 | - |
| 08 Jan 2024 | 1.1143 | 1.1186 | 1.1122 | 1.1144 | 1.1144 | - |
| 05 Jan 2024 | 1.1164 | 1.1236 | 1.1137 | 1.1164 | 1.1164 | - |
| 04 Jan 2024 | 1.1122 | 1.1172 | 1.1103 | 1.1123 | 1.1123 | - |
| 03 Jan 2024 | 1.1093 | 1.1164 | 1.1084 | 1.1094 | 1.1094 | - |
| 02 Jan 2024 | 1.1087 | 1.1102 | 1.1040 | 1.1086 | 1.1086 | - |
| 01 Jan 2024 | 1.0971 | 1.1089 | 1.0967 | 1.1066 | 1.1066 | - |
| 29 Dec 2023 | 1.1072 | 1.1125 | 1.1037 | 1.1070 | 1.1070 | - |
| 28 Dec 2023 | 1.1049 | 1.1093 | 1.1026 | 1.1048 | 1.1048 | - |
| 27 Dec 2023 | 1.1102 | 1.1108 | 1.1053 | 1.1104 | 1.1104 | - |
| 26 Dec 2023 | 1.1089 | 1.1124 | 1.1067 | 1.1087 | 1.1087 | - |
| 25 Dec 2023 | 1.1092 | 1.1123 | 1.0989 | 1.1092 | 1.1092 | - |
| 22 Dec 2023 | 1.1075 | 1.1109 | 1.1055 | 1.1075 | 1.1075 | - |
| 21 Dec 2023 | 1.1104 | 1.1118 | 1.1045 | 1.1106 | 1.1106 | - |
| 20 Dec 2023 | 1.1092 | 1.1102 | 1.1055 | 1.1090 | 1.1090 | - |
| 19 Dec 2023 | 1.1132 | 1.1133 | 1.1063 | 1.1133 | 1.1133 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.