FinData: Historical Data for CME, ADU17 - Australian Dollar(P) {Sep 17}

Saturday, 27 April 2024

Australian Dollar(P) {Sep 17}

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
18/09/17	0.8000	0.8000	0.7990	0.7990	29,658
15/09/17	0.7986	0.8000	0.7986	0.8000	137,182
14/09/17	0.7974	0.7986	0.7974	0.7986	161,993
13/09/17	0.8020	0.8020	0.7974	0.7974	103,939
12/09/17	0.8030	0.8049	0.7997	0.8020	98,102
11/09/17	0.8061	0.8061	0.8030	0.8030	117,456
08/09/17	0.8029	0.8061	0.8029	0.8061	115,919
07/09/17	0.7994	0.8029	0.7994	0.8029	109,782
06/09/17	0.7996	0.7996	0.7994	0.7994	143,461
05/09/17	0.7968	0.7996	0.7968	0.7996	110,850
01/09/17	0.7948	0.7968	0.7948	0.7968	112,195
31/08/17	0.7902	0.7948	0.7902	0.7948	100,287
30/08/17	0.7956	0.7994	0.7889	0.7902	92,703
29/08/17	0.7971	0.7971	0.7956	0.7956	58,225
28/08/17	0.7935	0.7971	0.7935	0.7971	86,864
25/08/17	0.7903	0.7935	0.7903	0.7935	63,737
24/08/17	0.7905	0.7905	0.7903	0.7903	66,716
23/08/17	0.7906	0.7906	0.7905	0.7905	74,305
22/08/17	0.7932	0.7932	0.7906	0.7906	54,294
21/08/17	0.7930	0.7932	0.7930	0.7932	87,386
18/08/17	0.7902	0.7942	0.7866	0.7930	100,079
17/08/17	0.7914	0.7914	0.7902	0.7902	109,433
16/08/17	0.7815	0.7914	0.7815	0.7914	93,553
15/08/17	0.7855	0.7855	0.7815	0.7815	76,691
14/08/17	0.7893	0.7916	0.7841	0.7855	109,539
11/08/17	0.7887	0.7893	0.7887	0.7893	87,284
10/08/17	0.7880	0.7887	0.7880	0.7887	103,135
09/08/17	0.7909	0.7909	0.7880	0.7880	82,257
08/08/17	0.7909	0.7938	0.7884	0.7909	55,799
07/08/17	0.7921	0.7921	0.7909	0.7909	113,579
04/08/17	0.7939	0.7939	0.7921	0.7921	92,405
03/08/17	0.7965	0.7965	0.7939	0.7939	82,640
02/08/17	0.7965	0.7965	0.7965	0.7965	123,116
01/08/17	0.7994	0.7994	0.7965	0.7965	76,319
31/07/17	0.7989	0.7994	0.7989	0.7994	95,750
28/07/17	0.7964	0.7989	0.7964	0.7989	120,559
27/07/17	0.7969	0.7969	0.7964	0.7964	140,917
26/07/17	0.7934	0.7969	0.7934	0.7969	81,194
25/07/17	0.7920	0.7934	0.7920	0.7934	78,850
24/07/17	0.7913	0.7920	0.7913	0.7920	113,649
21/07/17	0.7955	0.7955	0.7913	0.7913	132,454
20/07/17	0.7949	0.7955	0.7949	0.7955	95,982

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%