Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries US Dollar to Australian Dollar (FOREX: USD-AUD ) 1.503 AUD -0.006 (-0.42%) Streaming Realtime Price Updated: 9:27 AM EDT, May 27, 2024 Add to My Watchlist Quote Overview Charting Historical Prices News All News News Headlines Press Releases Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) May 26, 2024 1.509 1.509 1.507 1.508 2,469 -0.00(-0.03%) May 24, 2024 1.514 1.517 1.507 1.509 188,722 -0.00(-0.31%) May 23, 2024 1.514 1.514 1.514 1.514 7,110 +0.00(+0.23%) May 22, 2024 1.511 1.511 1.509 1.510 8,390 +0.01(+0.73%) May 21, 2024 1.500 1.500 1.499 1.499 5,660 +0.00(+0.02%) May 20, 2024 1.500 1.500 1.499 1.499 5,480 +0.01(+0.40%) May 19, 2024 1.494 1.494 1.493 1.493 2,907 -0.00(-0.09%) May 17, 2024 1.498 1.504 1.492 1.494 169,717 -0.00(-0.14%) May 16, 2024 1.498 1.498 1.496 1.496 6,352 +0.00(+0.23%) May 15, 2024 1.494 1.494 1.493 1.493 7,472 -0.02(-1.09%) May 14, 2024 1.509 1.510 1.509 1.509 5,817 -0.00(-0.22%) May 13, 2024 1.513 1.514 1.513 1.513 5,812 -0.00(-0.07%) May 12, 2024 1.514 1.515 1.514 1.514 2,464 -0.00(-0.04%) May 10, 2024 1.511 1.516 1.510 1.514 188,786 +0.00(+0.29%) May 09, 2024 1.511 1.511 1.510 1.510 6,467 -0.01(-0.66%) May 08, 2024 1.520 1.520 1.519 1.520 6,305 +0.00(+0.17%) May 07, 2024 1.516 1.518 1.516 1.518 7,214 +0.01(+0.49%) May 06, 2024 1.509 1.510 1.509 1.510 6,692 -0.00(-0.10%) May 05, 2024 1.511 1.513 1.511 1.512 3,342 -0.00(-0.09%) May 03, 2024 1.523 1.523 1.504 1.513 259,950 -0.01(-0.57%) May 02, 2024 1.523 1.523 1.521 1.522 9,245 -0.01(-0.66%) May 01, 2024 1.533 1.533 1.531 1.532 11,670 -0.01(-0.83%) Apr 30, 2024 1.545 1.546 1.544 1.544 8,879 +0.02(+1.40%) Apr 29, 2024 1.523 1.524 1.522 1.523 6,215 -0.01(-0.42%) Apr 28, 2024 1.531 1.531 1.529 1.530 3,225 -0.00(-0.07%) Apr 26, 2024 1.534 1.534 1.526 1.531 223,054 -0.00(-0.12%) Apr 25, 2024 1.534 1.534 1.532 1.532 6,405 -0.01(-0.45%) Apr 24, 2024 1.539 1.540 1.539 1.540 8,294 -0.00(-0.10%) Apr 23, 2024 1.542 1.542 1.541 1.541 6,504 -0.01(-0.63%) Apr 22, 2024 1.550 1.551 1.550 1.551 5,775 -0.01(-0.36%) Apr 21, 2024 1.560 1.559 1.556 1.556 3,927 -0.00(-0.13%) Apr 19, 2024 1.557 1.572 1.554 1.558 320,879 +0.00(+0.05%) Apr 18, 2024 1.557 1.558 1.557 1.558 8,066 +0.00(+0.31%) Apr 17, 2024 1.554 1.554 1.553 1.553 8,105 -0.01(-0.49%) Apr 16, 2024 1.562 1.562 1.560 1.560 11,433 +0.01(+0.53%) Apr 15, 2024 1.552 1.553 1.552 1.552 8,031 +0.01(+0.47%) Apr 14, 2024 1.548 1.547 1.544 1.545 5,796 -0.00(-0.06%) Apr 12, 2024 1.530 1.549 1.528 1.546 249,914 +0.02(+1.13%) Apr 11, 2024 1.530 1.530 1.528 1.529 7,019 -0.01(-0.43%) Apr 10, 2024 1.536 1.536 1.535 1.535 8,418 +0.03(+1.77%) Apr 09, 2024 1.509 1.509 1.508 1.509 6,247 -0.01(-0.34%) Apr 08, 2024 1.514 1.515 1.514 1.514 6,467 -0.01(-0.48%) Apr 07, 2024 1.521 1.523 1.521 1.521 4,947 +0.00(+0.07%) Apr 05, 2024 1.518 1.527 1.517 1.520 212,536 +0.00(+0.06%) Apr 04, 2024 1.518 1.519 1.517 1.519 10,686 -0.00(-0.24%) Apr 03, 2024 1.523 1.524 1.523 1.523 7,075 -0.01(-0.79%) Apr 02, 2024 1.534 1.536 1.533 1.535 6,868 -0.01(-0.41%) Apr 01, 2024 1.541 1.542 1.540 1.541 8,546 +0.01(+0.62%) Mar 31, 2024 1.534 1.534 1.530 1.532 5,091 -0.00(-0.21%) Mar 29, 2024 1.535 1.537 1.531 1.535 45,766 +0.00(+0.01%) Mar 28, 2024 1.535 1.534 1.535 1,110 +0.00(+0.11%) Mar 27, 2024 1.530 1.534 1.533 1.533 10,309 +0.00(+0.18%) Mar 26, 2024 1.531 1.531 1.530 1.530 6,248 +0.00(+0.06%) Mar 25, 2024 1.529 1.530 1.529 1.530 8,258 -0.00(-0.29%) Mar 24, 2024 1.534 1.535 1.534 1.534 3,759 -0.00(-0.06%) Mar 22, 2024 1.522 1.536 1.520 1.535 206,708 +0.01(+0.85%) Mar 21, 2024 1.522 1.522 1.522 1,478 +0.01(+0.36%) Mar 20, 2024 1.517 1.516 1.517 2,344 -0.01(-0.97%) Mar 19, 2024 1.531 1.532 1.531 1.531 10,168 +0.01(+0.40%) Mar 18, 2024 1.524 1.526 1.525 1.525 7,560 +0.00(+0.05%) Mar 17, 2024 1.524 1.525 1.524 1.525 3,310 +0.00(+0.01%) Mar 15, 2024 1.520 1.526 1.520 1.524 184,955 +0.00(+0.29%) Mar 14, 2024 1.520 1.521 1.520 1.520 7,871 +0.01(+0.67%) Mar 13, 2024 1.510 1.510 1.510 1.510 8,839 -0.00(-0.22%) Mar 12, 2024 1.514 1.514 1.513 1.513 7,628 +0.00(+0.09%) Mar 11, 2024 1.512 1.513 1.512 1.512 8,723 +0.00(+0.09%) Mar 10, 2024 1.511 1.510 1.510 1,419 +0.00(+0.09%) Mar 08, 2024 1.511 1.512 1.500 1.509 252,309 -0.00(-0.12%) Mar 07, 2024 1.511 1.511 1.511 1.511 4,517 -0.01(-0.80%) Mar 06, 2024 1.523 1.524 1.523 1.523 5,335 -0.01(-0.90%) Mar 05, 2024 1.538 1.538 1.537 1.537 4,982 +0.00(+0.03%) Mar 04, 2024 1.536 1.537 1.536 1.537 4,569 +0.00(+0.33%) Mar 03, 2024 1.533 1.532 1.532 922 -0.00(-0.05%) Data & News supplied by www.cloudquote.io Stock quotes supplied by Barchart Quotes delayed at least 20 minutes. By accessing this page, you agree to the following Privacy Policy and Terms and Conditions.