FinData: Historical Data for CME, ADF18 - Australian Dollar(P) {Jan 18}

Sunday, 28 April 2024

Australian Dollar(P) {Jan 18}

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
12/01/18	0.7893	0.7893	0.7879	0.7879	531
11/01/18	0.7837	0.7894	0.7837	0.7893	254
10/01/18	0.7824	0.7837	0.7824	0.7837	516
09/01/18	0.7842	0.7842	0.7824	0.7824	525
08/01/18	0.7870	0.7870	0.7842	0.7842	4,296
05/01/18	0.7865	0.7873	0.7836	0.7870	145
04/01/18	0.7840	0.7865	0.7840	0.7865	100
03/01/18	0.7831	0.7840	0.7831	0.7840	97
02/01/18	0.7812	0.7831	0.7812	0.7831	47
29/12/17	0.7797	0.7812	0.7797	0.7812	400
28/12/17	0.7777	0.7797	0.7777	0.7797	765
27/12/17	0.7732	0.7777	0.7732	0.7777	12
26/12/17	0.7715	0.7732	0.7715	0.7732	196
22/12/17	0.7706	0.7715	0.7706	0.7715	308
21/12/17	0.7668	0.7706	0.7668	0.7706	83
20/12/17	0.7665	0.7668	0.7665	0.7668	423
19/12/17	0.7668	0.7683	0.7647	0.7665	261
18/12/17	0.7646	0.7668	0.7646	0.7668	1,070
15/12/17	0.7675	0.7675	0.7646	0.7646	1,300
14/12/17	0.7636	0.7675	0.7636	0.7675	1,900
13/12/17	0.7558	0.7636	0.7558	0.7636	1,322
12/12/17	0.7531	0.7558	0.7531	0.7558	1,871
11/12/17	0.7505	0.7531	0.7505	0.7531	714
08/12/17	0.7505	0.7505	0.7505	0.7505	631
07/12/17	0.7560	0.7560	0.7505	0.7505	802
06/12/17	0.7604	0.7604	0.7560	0.7560	1,333
05/12/17	0.7593	0.7604	0.7593	0.7604	1,523
04/12/17	0.7610	0.7610	0.7593	0.7593	736
01/12/17	0.7564	0.7610	0.7564	0.7610	268
30/11/17	0.7575	0.7575	0.7564	0.7564	641
29/11/17	0.7594	0.7594	0.7575	0.7575	624
28/11/17	0.7605	0.7605	0.7594	0.7594	2,224
27/11/17	0.7611	0.7640	0.7592	0.7605	1,191
24/11/17	0.7611	0.7611	0.7611	0.7611	1,045
22/11/17	0.7579	0.7611	0.7579	0.7611	554
21/11/17	0.7542	0.7579	0.7542	0.7579	595
20/11/17	0.7562	0.7562	0.7542	0.7542	27
17/11/17	0.7583	0.7583	0.7562	0.7562	111
16/11/17	0.7579	0.7583	0.7579	0.7583	45
15/11/17	0.7629	0.7629	0.7579	0.7579	70
14/11/17	0.7621	0.7629	0.7621	0.7629	56
13/11/17	0.7677	0.7677	0.7621	0.7621	396

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%