FinData: Historical Data for CME, ADH18 - Australian Dollar(P) {Mar 18}

Saturday, 20 April 2024

Australian Dollar(P) {Mar 18}

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
19/03/18	0.7713	0.7713	0.7704	0.7704	21,991
16/03/18	0.7798	0.7798	0.7713	0.7713	107,407
15/03/18	0.7883	0.7883	0.7798	0.7798	146,756
14/03/18	0.7867	0.7883	0.7867	0.7883	114,266
13/03/18	0.7877	0.7877	0.7867	0.7867	73,400
12/03/18	0.7848	0.7880	0.7848	0.7877	113,812
09/03/18	0.7788	0.7848	0.7788	0.7848	99,319
08/03/18	0.7816	0.7816	0.7788	0.7788	110,036
07/03/18	0.7818	0.7818	0.7816	0.7816	126,280
06/03/18	0.7761	0.7818	0.7761	0.7818	88,105
05/03/18	0.7754	0.7761	0.7754	0.7761	103,251
02/03/18	0.7759	0.7774	0.7737	0.7754	164,393
01/03/18	0.7778	0.7778	0.7759	0.7759	109,839
28/02/18	0.7796	0.7796	0.7778	0.7778	110,777
27/02/18	0.7849	0.7849	0.7796	0.7796	85,882
26/02/18	0.7835	0.7849	0.7835	0.7849	75,676
23/02/18	0.7844	0.7844	0.7835	0.7835	96,905
22/02/18	0.7820	0.7859	0.7790	0.7844	128,483
21/02/18	0.7878	0.7878	0.7820	0.7820	129,075
20/02/18	0.7906	0.7906	0.7878	0.7878	108,378
16/02/18	0.7934	0.7934	0.7906	0.7906	109,952
15/02/18	0.7912	0.7934	0.7912	0.7934	163,306
14/02/18	0.7856	0.7912	0.7856	0.7912	91,545
13/02/18	0.7840	0.7856	0.7840	0.7856	100,866
12/02/18	0.7788	0.7840	0.7788	0.7840	172,606
09/02/18	0.7796	0.7796	0.7788	0.7788	168,776
08/02/18	0.7824	0.7824	0.7796	0.7796	126,616
07/02/18	0.7885	0.7885	0.7824	0.7824	217,610
06/02/18	0.7900	0.7900	0.7885	0.7885	172,991
05/02/18	0.7935	0.7935	0.7900	0.7900	194,380
02/02/18	0.8034	0.8043	0.7915	0.7935	157,072
01/02/18	0.8049	0.8049	0.8034	0.8034	162,301
31/01/18	0.8083	0.8083	0.8049	0.8049	121,625
30/01/18	0.8101	0.8101	0.8083	0.8083	106,364
29/01/18	0.8119	0.8119	0.8101	0.8101	141,489
26/01/18	0.8021	0.8135	0.8004	0.8119	184,014
25/01/18	0.8076	0.8076	0.8021	0.8021	140,815
24/01/18	0.7996	0.8076	0.7996	0.8076	124,849
23/01/18	0.8010	0.8010	0.7996	0.7996	82,879
22/01/18	0.7999	0.8010	0.7999	0.8010	94,133
19/01/18	0.7997	0.7999	0.7997	0.7999	119,439
18/01/18	0.8007	0.8007	0.7997	0.7997	139,602

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%