Australian Dollar Futures,Mar-2 (6AH25.CME)
CME - CME Delayed price. Currency in USD
Add to watchlist
As of 05:09AM EDT. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | 0.6675 | 0.6675 | 0.6675 | 0.6675 | 0.6675 | 2 |
| 22 May 2024 | 0.6660 | 0.6660 | 0.6660 | 0.6660 | 0.6660 | - |
| 21 May 2024 | 0.6712 | 0.6712 | 0.6712 | 0.6712 | 0.6712 | - |
| 20 May 2024 | 0.6720 | 0.6720 | 0.6720 | 0.6720 | 0.6720 | - |
| 17 May 2024 | 0.6717 | 0.6745 | 0.6698 | 0.6745 | 0.6745 | 4 |
| 16 May 2024 | 0.6740 | 0.6740 | 0.6726 | 0.6726 | 0.6726 | 10 |
| 15 May 2024 | 0.6734 | 0.6734 | 0.6734 | 0.6734 | 0.6734 | - |
| 14 May 2024 | 0.6668 | 0.6668 | 0.6668 | 0.6668 | 0.6668 | - |
| 13 May 2024 | 0.6654 | 0.6654 | 0.6654 | 0.6654 | 0.6654 | - |
| 10 May 2024 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | - |
| 09 May 2024 | 0.6661 | 0.6661 | 0.6661 | 0.6661 | 0.6661 | - |
| 08 May 2024 | 0.6621 | 0.6621 | 0.6621 | 0.6621 | 0.6621 | - |
| 07 May 2024 | 0.6639 | 0.6639 | 0.6639 | 0.6639 | 0.6639 | - |
| 06 May 2024 | 0.6668 | 0.6668 | 0.6668 | 0.6668 | 0.6668 | - |
| 03 May 2024 | 0.6657 | 0.6657 | 0.6657 | 0.6657 | 0.6657 | - |
| 02 May 2024 | 0.6617 | 0.6617 | 0.6617 | 0.6617 | 0.6617 | - |
| 01 May 2024 | 0.6531 | 0.6578 | 0.6531 | 0.6578 | 0.6578 | 2 |
| 30 Apr 2024 | 0.6607 | 0.6607 | 0.6529 | 0.6529 | 0.6529 | 2 |
| 29 Apr 2024 | 0.6614 | 0.6614 | 0.6614 | 0.6614 | 0.6614 | - |
| 26 Apr 2024 | 0.6583 | 0.6583 | 0.6583 | 0.6583 | 0.6583 | - |
| 25 Apr 2024 | 0.6561 | 0.6561 | 0.6561 | 0.6561 | 0.6561 | - |
| 24 Apr 2024 | 0.6539 | 0.6539 | 0.6539 | 0.6539 | 0.6539 | 10 |
| 23 Apr 2024 | 0.6539 | 0.6539 | 0.6539 | 0.6539 | 0.6539 | - |
| 22 Apr 2024 | 0.6506 | 0.6506 | 0.6506 | 0.6506 | 0.6506 | - |
| 19 Apr 2024 | 0.6471 | 0.6471 | 0.6471 | 0.6471 | 0.6471 | - |
| 18 Apr 2024 | 0.6472 | 0.6472 | 0.6472 | 0.6472 | 0.6472 | - |
| 17 Apr 2024 | 0.6478 | 0.6489 | 0.6478 | 0.6489 | 0.6489 | 3 |
| 16 Apr 2024 | 0.6471 | 0.6471 | 0.6467 | 0.6467 | 0.6467 | 1 |
| 15 Apr 2024 | 0.6496 | 0.6496 | 0.6496 | 0.6496 | 0.6496 | - |
| 12 Apr 2024 | 0.6511 | 0.6511 | 0.6511 | 0.6511 | 0.6511 | - |
| 11 Apr 2024 | 0.6595 | 0.6595 | 0.6595 | 0.6595 | 0.6595 | - |
| 10 Apr 2024 | 0.6559 | 0.6559 | 0.6559 | 0.6559 | 0.6559 | - |
| 09 Apr 2024 | 0.6672 | 0.6672 | 0.6672 | 0.6672 | 0.6672 | - |
| 08 Apr 2024 | 0.6657 | 0.6657 | 0.6657 | 0.6657 | 0.6657 | - |
| 05 Apr 2024 | 0.6633 | 0.6633 | 0.6633 | 0.6633 | 0.6633 | - |
| 04 Apr 2024 | 0.6651 | 0.6651 | 0.6651 | 0.6651 | 0.6651 | - |
| 03 Apr 2024 | 0.6618 | 0.6618 | 0.6618 | 0.6618 | 0.6618 | - |
| 02 Apr 2024 | 0.6561 | 0.6561 | 0.6561 | 0.6561 | 0.6561 | - |
| 01 Apr 2024 | 0.6536 | 0.6536 | 0.6536 | 0.6536 | 0.6536 | - |
| 28 Mar 2024 | 0.6571 | 0.6571 | 0.6571 | 0.6571 | 0.6571 | - |
| 27 Mar 2024 | 0.6579 | 0.6579 | 0.6579 | 0.6579 | 0.6579 | - |
| 26 Mar 2024 | 0.6584 | 0.6584 | 0.6584 | 0.6584 | 0.6584 | - |
| 25 Mar 2024 | 0.6589 | 0.6589 | 0.6589 | 0.6589 | 0.6589 | - |
| 22 Mar 2024 | 0.6582 | 0.6582 | 0.6565 | 0.6565 | 0.6565 | 29 |
| 21 Mar 2024 | 0.6618 | 0.6618 | 0.6618 | 0.6618 | 0.6618 | 1 |
| 20 Mar 2024 | 0.6632 | 0.6632 | 0.6632 | 0.6632 | 0.6632 | - |
| 19 Mar 2024 | 0.6586 | 0.6586 | 0.6586 | 0.6586 | 0.6586 | - |
| 18 Mar 2024 | 0.6611 | 0.6611 | 0.6611 | 0.6611 | 0.6611 | - |
| 15 Mar 2024 | 0.6618 | 0.6618 | 0.6618 | 0.6618 | 0.6618 | - |
| 14 Mar 2024 | 0.6636 | 0.6636 | 0.6636 | 0.6636 | 0.6636 | - |
| 13 Mar 2024 | 0.6680 | 0.6680 | 0.6680 | 0.6680 | 0.6680 | - |
| 12 Mar 2024 | 0.6658 | 0.6658 | 0.6658 | 0.6658 | 0.6658 | - |
| 11 Mar 2024 | 0.6665 | 0.6665 | 0.6665 | 0.6665 | 0.6665 | - |
| 08 Mar 2024 | 0.6676 | 0.6676 | 0.6676 | 0.6676 | 0.6676 | - |
| 07 Mar 2024 | 0.6673 | 0.6673 | 0.6673 | 0.6673 | 0.6673 | - |
| 06 Mar 2024 | 0.6619 | 0.6619 | 0.6619 | 0.6619 | 0.6619 | - |
| 05 Mar 2024 | 0.6556 | 0.6556 | 0.6556 | 0.6556 | 0.6556 | - |
| 04 Mar 2024 | 0.6563 | 0.6563 | 0.6563 | 0.6563 | 0.6563 | - |
| 01 Mar 2024 | 0.6579 | 0.6579 | 0.6579 | 0.6579 | 0.6579 | - |
| 29 Feb 2024 | 0.6546 | 0.6546 | 0.6546 | 0.6546 | 0.6546 | - |
| 28 Feb 2024 | 0.6547 | 0.6547 | 0.6547 | 0.6547 | 0.6547 | - |
| 27 Feb 2024 | 0.6599 | 0.6599 | 0.6599 | 0.6599 | 0.6599 | - |
| 26 Feb 2024 | 0.6593 | 0.6593 | 0.6593 | 0.6593 | 0.6593 | - |
| 23 Feb 2024 | 0.6625 | 0.6625 | 0.6604 | 0.6620 | 0.6620 | 2 |
| 22 Feb 2024 | 0.6611 | 0.6611 | 0.6611 | 0.6611 | 0.6611 | - |
| 21 Feb 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | - |
| 20 Feb 2024 | 0.6604 | 0.6604 | 0.6604 | 0.6604 | 0.6604 | - |
| 16 Feb 2024 | 0.6587 | 0.6587 | 0.6587 | 0.6587 | 0.6587 | - |
| 15 Feb 2024 | 0.6573 | 0.6573 | 0.6573 | 0.6573 | 0.6573 | - |
| 14 Feb 2024 | 0.6538 | 0.6538 | 0.6538 | 0.6538 | 0.6538 | - |
| 13 Feb 2024 | 0.6492 | 0.6492 | 0.6492 | 0.6492 | 0.6492 | - |
| 12 Feb 2024 | 0.6571 | 0.6571 | 0.6571 | 0.6571 | 0.6571 | - |
| 09 Feb 2024 | 0.6564 | 0.6564 | 0.6564 | 0.6564 | 0.6564 | - |
| 08 Feb 2024 | 0.6532 | 0.6532 | 0.6532 | 0.6532 | 0.6532 | - |
| 07 Feb 2024 | 0.6561 | 0.6561 | 0.6561 | 0.6561 | 0.6561 | - |
| 06 Feb 2024 | 0.6560 | 0.6560 | 0.6560 | 0.6560 | 0.6560 | - |
| 05 Feb 2024 | 0.6529 | 0.6529 | 0.6529 | 0.6529 | 0.6529 | - |
| 02 Feb 2024 | 0.6563 | 0.6563 | 0.6563 | 0.6563 | 0.6563 | - |
| 01 Feb 2024 | 0.6612 | 0.6612 | 0.6612 | 0.6612 | 0.6612 | - |
| 31 Jan 2024 | 0.6636 | 0.6636 | 0.6636 | 0.6636 | 0.6636 | - |
| 30 Jan 2024 | 0.6644 | 0.6644 | 0.6644 | 0.6644 | 0.6644 | - |
| 29 Jan 2024 | 0.6635 | 0.6635 | 0.6635 | 0.6635 | 0.6635 | - |
| 26 Jan 2024 | 0.6617 | 0.6617 | 0.6617 | 0.6617 | 0.6617 | - |
| 25 Jan 2024 | 0.6615 | 0.6615 | 0.6615 | 0.6615 | 0.6615 | - |
| 24 Jan 2024 | 0.6615 | 0.6615 | 0.6615 | 0.6615 | 0.6615 | - |
| 23 Jan 2024 | 0.6597 | 0.6606 | 0.6597 | 0.6606 | 0.6606 | 2 |
| 22 Jan 2024 | 0.6607 | 0.6607 | 0.6607 | 0.6607 | 0.6607 | - |
| 19 Jan 2024 | 0.6630 | 0.6630 | 0.6630 | 0.6630 | 0.6630 | - |
| 18 Jan 2024 | 0.6590 | 0.6590 | 0.6590 | 0.6590 | 0.6590 | - |
| 17 Jan 2024 | 0.6575 | 0.6575 | 0.6575 | 0.6575 | 0.6575 | - |
| 16 Jan 2024 | 0.6614 | 0.6614 | 0.6614 | 0.6614 | 0.6614 | - |
| 12 Jan 2024 | 0.6717 | 0.6717 | 0.6717 | 0.6717 | 0.6717 | - |
| 11 Jan 2024 | 0.6720 | 0.6720 | 0.6720 | 0.6720 | 0.6720 | - |
| 10 Jan 2024 | 0.6737 | 0.6737 | 0.6737 | 0.6737 | 0.6737 | - |
| 09 Jan 2024 | 0.6722 | 0.6722 | 0.6722 | 0.6722 | 0.6722 | - |
| 08 Jan 2024 | 0.6758 | 0.6758 | 0.6758 | 0.6758 | 0.6758 | - |
| 05 Jan 2024 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | - |
| 04 Jan 2024 | 0.6743 | 0.6743 | 0.6743 | 0.6743 | 0.6743 | - |
| 03 Jan 2024 | 0.6768 | 0.6768 | 0.6768 | 0.6768 | 0.6768 | - |
| 02 Jan 2024 | 0.6799 | 0.6799 | 0.6799 | 0.6799 | 0.6799 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.