UK markets open in 26 minutes

NZD/USD (NZDUSD=X)

CCY - CCY Delayed price. Currency in USD
Add to watchlist
0.6393+0.0019 (+0.2941%)
As of 07:33AM GMT. Market open.
Time period:
02 Dec 2021 - 02 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 20220.63730.63980.63580.63930.6393-
01 Dec 2022------
30 Nov 20220.61970.62490.61920.61970.6197-
29 Nov 20220.61640.62530.61630.61640.6164-
28 Nov 20220.62170.62440.61930.62170.6217-
25 Nov 20220.62600.62770.62200.62600.6260-
24 Nov 20220.62530.62890.62390.62530.6253-
23 Nov 20220.61560.62370.61410.61560.6156-
22 Nov 20220.60980.61620.60970.60980.6098-
21 Nov 20220.61680.61660.60900.61680.6168-
18 Nov 20220.61290.62050.61280.61290.6129-
17 Nov 20220.61500.61690.60660.61500.6150-
16 Nov 20220.61660.61950.61320.61660.6166-
15 Nov 20220.60900.62000.60870.60900.6090-
14 Nov 20220.61050.61210.60630.61050.6105-
11 Nov 20220.60180.61110.59860.60180.6018-
10 Nov 20220.58860.60170.58420.58860.5886-
09 Nov 20220.59630.59630.58840.59630.5963-
08 Nov 20220.59400.60000.59010.59400.5940-
07 Nov 20220.58940.59450.58750.58940.5894-
04 Nov 20220.57690.59160.57580.57690.5769-
03 Nov 20220.58130.58390.57430.58130.5813-
02 Nov 20220.58480.58910.58400.58480.5848-
01 Nov 20220.58250.59020.58210.58250.5825-
31 Oct 20220.58020.58360.57760.58020.5802-
27 Oct 20220.58280.58730.57850.58280.5828-
26 Oct 20220.58400.58700.57920.58400.5840-
25 Oct 20220.57430.58430.57280.57430.5743-
24 Oct 20220.57050.57800.56740.57050.5705-
23 Oct 20220.57640.57650.56590.57640.5764-
20 Oct 20220.56690.57550.56020.56690.5669-
19 Oct 20220.56630.57400.56260.56630.5663-
18 Oct 20220.56950.57080.56570.56950.5695-
17 Oct 20220.56570.57190.56470.56570.5657-
16 Oct 20220.55760.56480.55530.55760.5576-
13 Oct 20220.56390.56810.55640.56390.5639-
12 Oct 20220.56110.56380.55170.56110.5611-
11 Oct 20220.55850.56160.55610.55850.5585-
10 Oct 20220.55720.56420.55370.55720.5572-
09 Oct 20220.56070.56290.55470.56070.5607-
06 Oct 20220.56610.56740.56120.56610.5661-
05 Oct 20220.57760.58140.56430.57760.5776-
04 Oct 20220.57370.58000.56620.57370.5737-
03 Oct 20220.57200.57580.56820.57200.5720-
02 Oct 20220.56190.57310.56150.56190.5619-
29 Sept 20220.57420.57410.56410.57420.5742-
28 Sept 20220.57190.57200.56490.57190.5719-
27 Sept 20220.56310.57030.55690.56310.5631-
26 Sept 20220.56650.57220.56410.56650.5665-
25 Sept 20220.57420.57530.56600.57420.5742-
22 Sept 20220.58480.58570.57560.58480.5848-
21 Sept 20220.58290.58870.58060.58290.5829-
20 Sept 20220.59020.59070.58730.59020.5902-
19 Sept 20220.59670.59760.58880.59670.5967-
18 Sept 20220.59960.60010.59310.59960.5996-
15 Sept 20220.59580.59890.59440.59580.5958-
14 Sept 20220.60170.60200.59740.60170.6017-
13 Sept 20220.60050.60240.59790.60050.6005-
12 Sept 20220.61470.61620.60120.61470.6147-
11 Sept 20220.61130.61570.60980.61130.6113-
08 Sept 20220.60700.61520.60690.60700.6070-
07 Sept 20220.60630.60780.60330.60630.6063-
06 Sept 20220.60330.60400.59980.60330.6033-
05 Sept 20220.61050.61290.60370.61050.6105-
04 Sept 20220.60860.61050.60790.60860.6086-
01 Sept 20220.60850.61400.60520.60850.6085-
31 Aug 20220.61110.61150.60620.61110.6111-
30 Aug 20220.61320.61540.61120.61320.6132-
29 Aug 20220.61610.61940.61240.61610.6161-
28 Aug 20220.61130.61670.61030.61130.6113-
25 Aug 20220.62170.62320.61580.62170.6217-
24 Aug 20220.61820.62520.61780.61820.6182-
23 Aug 20220.62070.62400.61650.62070.6207-
22 Aug 20220.61770.62440.61610.61770.6177-
21 Aug 20220.61760.62120.61570.61760.6176-
18 Aug 20220.62450.62490.61720.62450.6245-
17 Aug 20220.62760.63110.62500.62760.6276-
16 Aug 20220.63430.63810.62600.63430.6343-
15 Aug 20220.63630.63710.63190.63630.6363-
14 Aug 20220.64490.64530.63570.64490.6449-
11 Aug 20220.64340.64680.64230.64340.6434-
10 Aug 20220.64060.64620.63850.64060.6406-
09 Aug 20220.62860.64310.62760.62860.6286-
08 Aug 20220.62890.63040.62720.62890.6289-
07 Aug 20220.62400.63030.62320.62400.6240-
04 Aug 20220.62970.63100.62150.62970.6297-
03 Aug 20220.62670.63160.62670.62670.6267-
02 Aug 20220.62210.62730.62140.62210.6221-
01 Aug 20220.63320.63430.62720.63320.6332-
31 Jul 20220.62790.63530.62800.62790.6279-
28 Jul 20220.62960.63290.62210.62960.6296-
27 Jul 20220.62600.62930.62530.62600.6260-
26 Jul 20220.62410.62470.61970.62410.6241-
25 Jul 20220.62580.62800.62260.62580.6258-
24 Jul 20220.62340.62800.62190.62340.6234-
21 Jul 20220.62440.63020.62130.62440.6244-
20 Jul 20220.62250.62420.61860.62250.6225-
19 Jul 20220.62340.62730.62310.62340.6234-
18 Jul 20220.61530.62400.61430.61530.6153-
17 Jul 20220.61900.61980.61500.61900.6190-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...