USD/NZD (NZDUSD=X)

CCY - CCY Delayed price. Currency in USD

Add to watchlist

0.6233

-0.0019

(-0.3116%)

As of 01:40AM GMT. Market open.

Time period:

21 Mar 2022 - 21 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Mar 2023	0.6251	0.6252	0.6232	0.6233	0.6233	-
20 Mar 2023	0.6273	0.6280	0.6230	0.6273	0.6273	-
17 Mar 2023	0.6203	0.6259	0.6194	0.6203	0.6203	-
16 Mar 2023	0.6165	0.6183	0.6147	0.6165	0.6165	-
15 Mar 2023	0.6231	0.6265	0.6176	0.6231	0.6231	-
14 Mar 2023	0.6216	0.6247	0.6202	0.6216	0.6216	-
13 Mar 2023	0.6161	0.6264	0.6143	0.6161	0.6161	-
10 Mar 2023	0.6101	0.6177	0.6096	0.6101	0.6101	-
09 Mar 2023	0.6115	0.6151	0.6099	0.6115	0.6115	-
08 Mar 2023	0.6111	0.6138	0.6086	0.6111	0.6111	-
07 Mar 2023	0.6198	0.6222	0.6124	0.6198	0.6198	-
06 Mar 2023	0.6210	0.6226	0.6174	0.6210	0.6210	-
03 Mar 2023	0.6221	0.6242	0.6194	0.6221	0.6221	-
02 Mar 2023	0.6257	0.6256	0.6201	0.6257	0.6257	-
01 Mar 2023	0.6187	0.6276	0.6167	0.6187	0.6187	-
28 Feb 2023	0.6164	0.6207	0.6135	0.6164	0.6164	-
27 Feb 2023	0.6166	0.6180	0.6133	0.6166	0.6166	-
24 Feb 2023	0.6231	0.6245	0.6153	0.6231	0.6231	-
23 Feb 2023	0.6224	0.6252	0.6206	0.6224	0.6224	-
22 Feb 2023	0.6216	0.6251	0.6208	0.6216	0.6216	-
21 Feb 2023	0.6258	0.6262	0.6209	0.6258	0.6258	-
20 Feb 2023	0.6236	0.6263	0.6224	0.6236	0.6236	-
17 Feb 2023	0.6245	0.6250	0.6195	0.6245	0.6245	-
16 Feb 2023	0.6280	0.6310	0.6236	0.6280	0.6280	-
15 Feb 2023	0.6335	0.6333	0.6254	0.6335	0.6335	-
14 Feb 2023	0.6361	0.6386	0.6299	0.6361	0.6361	-
13 Feb 2023	0.6312	0.6365	0.6291	0.6312	0.6312	-
10 Feb 2023	0.6328	0.6347	0.6304	0.6328	0.6328	-
09 Feb 2023	0.6315	0.6389	0.6305	0.6315	0.6315	-
08 Feb 2023	0.6322	0.6348	0.6298	0.6322	0.6322	-
07 Feb 2023	0.6309	0.6342	0.6275	0.6309	0.6309	-
06 Feb 2023	0.6328	0.6335	0.6272	0.6328	0.6328	-
03 Feb 2023	0.6477	0.6482	0.6344	0.6477	0.6477	-
02 Feb 2023	0.6516	0.6538	0.6465	0.6516	0.6516	-
01 Feb 2023	0.6438	0.6458	0.6419	0.6438	0.6438	-
31 Jan 2023	0.6469	0.6479	0.6414	0.6469	0.6469	-
30 Jan 2023	0.6492	0.6508	0.6474	0.6492	0.6492	-
27 Jan 2023	0.6491	0.6512	0.6464	0.6491	0.6491	-
26 Jan 2023	0.6484	0.6512	0.6459	0.6484	0.6484	-
25 Jan 2023	0.6493	0.6498	0.6451	0.6493	0.6493	-
24 Jan 2023	0.6490	0.6522	0.6467	0.6490	0.6490	-
23 Jan 2023	0.6489	0.6500	0.6439	0.6489	0.6489	-
20 Jan 2023	0.6395	0.6467	0.6393	0.6395	0.6395	-
19 Jan 2023	0.6445	0.6449	0.6367	0.6445	0.6445	-
18 Jan 2023	0.6433	0.6528	0.6426	0.6433	0.6433	-
17 Jan 2023	0.6390	0.6437	0.6368	0.6390	0.6390	-
16 Jan 2023	0.6385	0.6427	0.6362	0.6385	0.6385	-
13 Jan 2023	0.6388	0.6416	0.6336	0.6388	0.6388	-
12 Jan 2023	0.6368	0.6416	0.6329	0.6368	0.6368	-
11 Jan 2023	0.6372	0.6389	0.6336	0.6372	0.6372	-
10 Jan 2023	0.6370	0.6390	0.6344	0.6370	0.6370	-
09 Jan 2023	0.6359	0.6412	0.6346	0.6359	0.6359	-
06 Jan 2023	0.6231	0.6340	0.6193	0.6231	0.6231	-
05 Jan 2023	0.6285	0.6309	0.6212	0.6285	0.6285	-
04 Jan 2023	0.6247	0.6351	0.6247	0.6247	0.6247	-
03 Jan 2023	0.6326	0.6363	0.6201	0.6326	0.6326	-
02 Jan 2023	0.6375	0.6375	0.6317	0.6375	0.6375	-
30 Dec 2022	0.6346	0.6372	0.6312	0.6346	0.6346	-
29 Dec 2022	0.6318	0.6353	0.6300	0.6318	0.6318	-
28 Dec 2022	0.6273	0.6355	0.6259	0.6273	0.6273	-
27 Dec 2022	0.6307	0.6319	0.6271	0.6307	0.6307	-
26 Dec 2022	0.6293	0.6447	0.6257	0.6293	0.6293	-
23 Dec 2022	0.6252	0.6305	0.6235	0.6252	0.6252	-
22 Dec 2022	0.6290	0.6331	0.6246	0.6290	0.6290	-
21 Dec 2022	0.6344	0.6348	0.6279	0.6344	0.6344	-
20 Dec 2022	0.6362	0.6392	0.6302	0.6362	0.6362	-
19 Dec 2022	0.6371	0.6409	0.6344	0.6371	0.6371	-
16 Dec 2022	0.6343	0.6387	0.6343	0.6343	0.6343	-
15 Dec 2022	0.6454	0.6464	0.6340	0.6454	0.6454	-
14 Dec 2022	0.6454	0.6462	0.6434	0.6454	0.6454	-
13 Dec 2022	0.6388	0.6513	0.6375	0.6388	0.6388	-
12 Dec 2022	0.6393	0.6422	0.6367	0.6393	0.6393	-
09 Dec 2022	0.6379	0.6426	0.6368	0.6379	0.6379	-
08 Dec 2022	0.6354	0.6388	0.6329	0.6354	0.6354	-
07 Dec 2022	0.6324	0.6384	0.6311	0.6324	0.6324	-
06 Dec 2022	0.6323	0.6355	0.6305	0.6323	0.6323	-
05 Dec 2022	0.6405	0.6445	0.6306	0.6405	0.6405	-
02 Dec 2022	0.6370	0.6412	0.6330	0.6370	0.6370	-
01 Dec 2022	0.6314	0.6400	0.6309	0.6314	0.6314	-
30 Nov 2022	0.6197	0.6249	0.6192	0.6197	0.6197	-
29 Nov 2022	0.6164	0.6253	0.6163	0.6164	0.6164	-
28 Nov 2022	0.6217	0.6244	0.6193	0.6217	0.6217	-
25 Nov 2022	0.6260	0.6277	0.6220	0.6260	0.6260	-
24 Nov 2022	0.6253	0.6289	0.6239	0.6253	0.6253	-
23 Nov 2022	0.6156	0.6237	0.6141	0.6156	0.6156	-
22 Nov 2022	0.6098	0.6162	0.6097	0.6098	0.6098	-
21 Nov 2022	0.6168	0.6166	0.6090	0.6168	0.6168	-
18 Nov 2022	0.6129	0.6205	0.6128	0.6129	0.6129	-
17 Nov 2022	0.6150	0.6169	0.6066	0.6150	0.6150	-
16 Nov 2022	0.6166	0.6195	0.6132	0.6166	0.6166	-
15 Nov 2022	0.6090	0.6200	0.6087	0.6090	0.6090	-
14 Nov 2022	0.6105	0.6121	0.6063	0.6105	0.6105	-
11 Nov 2022	0.6018	0.6111	0.5986	0.6018	0.6018	-
10 Nov 2022	0.5886	0.6017	0.5842	0.5886	0.5886	-
09 Nov 2022	0.5963	0.5963	0.5884	0.5963	0.5963	-
08 Nov 2022	0.5940	0.6000	0.5901	0.5940	0.5940	-
07 Nov 2022	0.5894	0.5945	0.5875	0.5894	0.5894	-
04 Nov 2022	0.5769	0.5916	0.5758	0.5769	0.5769	-
03 Nov 2022	0.5813	0.5839	0.5743	0.5813	0.5813	-
02 Nov 2022	0.5848	0.5891	0.5840	0.5848	0.5848	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,533.68-31.07(-0.27%)

NZD/USD0.6233-0.0019(-0.31%)

NZD/EUR0.5811-0.0011(-0.19%)

ALL ORDS7,167.80+82.70(+1.17%)

ASX 2006,982.50+84.00(+1.22%)

OIL67.29-0.35(-0.52%)

USD/NZD (NZDUSD=X)

NZX 50
11,533.68
-31.07(-0.27%)

NZD/USD
0.6233
-0.0019(-0.31%)

NZD/EUR
0.5811
-0.0011(-0.19%)

ALL ORDS
7,167.80
+82.70(+1.17%)

ASX 200
6,982.50
+84.00(+1.22%)

OIL
67.29
-0.35(-0.52%)