New Zealand markets closed

NZD/USD (NZDUSD=X)

CCY - CCY Delayed price. Currency in USD
Add to watchlist
0.5890+0.0001 (+0.0118%)
At close: 10:28PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 20240.58900.59070.58850.58900.5890-
26 Jul 20240.58900.59060.58840.58900.5890-
25 Jul 20240.59270.59260.58890.59270.5927-
24 Jul 20240.59530.59530.59150.59530.5953-
23 Jul 20240.59790.59800.59530.59790.5979-
22 Jul 20240.60240.60230.59730.60240.6024-
19 Jul 20240.60440.60430.60140.60440.6044-
18 Jul 20240.60810.60820.60640.60810.6081-
17 Jul 20240.60690.60970.60660.60690.6069-
16 Jul 20240.60770.60770.60370.60770.6077-
15 Jul 20240.60960.61050.60820.60960.6096-
12 Jul 20240.60950.61270.60770.60950.6095-
11 Jul 20240.60880.61350.60830.60880.6088-
10 Jul 20240.61270.61320.60660.61270.6127-
09 Jul 20240.61310.61330.61130.61310.6131-
08 Jul 20240.61410.61540.61310.61410.6141-
05 Jul 2024------
04 Jul 20240.61070.61230.61070.61070.6107-
03 Jul 20240.60820.61290.60710.60820.6082-
02 Jul 20240.60650.60790.60480.60650.6065-
01 Jul 20240.60990.61080.60660.60990.6099-
28 Jun 20240.60850.61010.60590.60850.6085-
27 Jun 20240.60800.61090.60700.60800.6080-
26 Jun 20240.61190.61270.60770.61190.6119-
25 Jun 20240.61210.61340.61090.61210.6121-
24 Jun 20240.61110.61400.61060.61110.6111-
21 Jun 20240.61230.61350.61100.61230.6123-
20 Jun 20240.61390.61390.61200.61390.6139-
19 Jun 20240.61410.61430.61310.61410.6141-
18 Jun 20240.61380.61400.60980.61380.6138-
17 Jun 20240.61370.61380.61060.61370.6137-
14 Jun 20240.61610.61630.61170.61610.6161-
13 Jun 20240.61870.61990.61630.61870.6187-
12 Jun 20240.61460.62210.61350.61460.6146-
11 Jun 20240.61280.61340.61190.61280.6128-
10 Jun 20240.61060.61250.61010.61060.6106-
07 Jun 20240.61970.62040.61060.61970.6197-
06 Jun 20240.61960.62160.61750.61960.6196-
05 Jun 20240.61750.61990.61710.61750.6175-
04 Jun 20240.61940.61990.61570.61940.6194-
03 Jun 20240.61490.61890.61340.61490.6149-
31 May 20240.61170.61660.61150.61170.6117-
30 May 20240.61140.61320.60900.61140.6114-
29 May 20240.61410.61450.61150.61410.6141-
28 May 20240.61520.61710.61490.61520.6152-
27 May 20240.61220.61540.61210.61220.6122-
24 May 20240.60970.61240.60890.60970.6097-
23 May 20240.61000.61340.61000.61000.6100-
22 May 20240.60940.61530.60930.60940.6094-
21 May 20240.61080.61110.60900.61080.6108-
20 May 20240.61370.61370.60980.61370.6137-
17 May 20240.61240.61350.61020.61240.6124-
16 May 20240.61310.61410.60970.61310.6131-
15 May 20240.60430.61080.60430.60430.6043-
14 May 20240.60230.60380.60050.60230.6023-
13 May 20240.60190.60310.60010.60190.6019-
10 May 20240.60360.60370.60100.60360.6036-
09 May 20240.60040.60260.59940.60040.6004-
08 May 20240.59970.60030.59820.59970.5997-
07 May 20240.60100.60240.60010.60100.6010-
06 May 20240.60080.60320.59970.60080.6008-
03 May 20240.59640.60430.59570.59640.5964-
02 May 20240.59300.59470.59160.59300.5930-
01 May 20240.58800.59060.58780.58800.5880-
30 Apr 20240.59720.59740.59080.59720.5972-
29 Apr 20240.59480.59830.59430.59480.5948-
26 Apr 20240.59580.59700.59300.59580.5958-
25 Apr 20240.59360.59650.59210.59360.5936-
24 Apr 20240.59370.59520.59210.59370.5937-
23 Apr 20240.59210.59470.59040.59210.5921-
22 Apr 20240.59000.59290.58950.59000.5900-
19 Apr 20240.59040.59060.58550.59040.5904-
18 Apr 20240.59130.59330.59080.59130.5913-
17 Apr 20240.58920.59170.58940.58920.5892-
16 Apr 20240.59030.59070.58740.59030.5903-
15 Apr 20240.59460.59540.59140.59460.5946-
12 Apr 20240.60010.60110.59360.60010.6001-
11 Apr 20240.59750.60150.59700.59750.5975-
10 Apr 20240.60680.60800.59770.60680.6068-
09 Apr 20240.60340.60770.60350.60340.6034-
08 Apr 20240.60040.60390.60020.60040.6004-
05 Apr 20240.60280.60310.59870.60280.6028-
04 Apr 20240.60150.60460.60130.60150.6015-
03 Apr 20240.59690.60000.59540.59690.5969-
02 Apr 20240.59520.59740.59440.59520.5952-
01 Apr 20240.59870.59930.59410.59870.5987-
29 Mar 20240.59750.59920.59700.59750.5975-
28 Mar 20240.59930.60040.59570.59930.5993-
27 Mar 20240.60080.60110.59890.60080.6008-
26 Mar 20240.60020.60310.59970.60020.6002-
25 Mar 20240.59900.60130.59880.59900.5990-
22 Mar 20240.60460.60520.59940.60460.6046-
21 Mar 20240.60900.61080.60450.60900.6090-
20 Mar 20240.60490.60560.60260.60490.6049-
19 Mar 20240.60830.60820.60350.60830.6083-
18 Mar 20240.60870.61000.60810.60870.6087-
15 Mar 20240.61250.61240.60860.61250.6125-
14 Mar 20240.61650.61760.61240.61650.6165-
13 Mar 20240.61500.61700.61460.61500.6150-
12 Mar 20240.61710.61830.61370.61710.6171-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...