New Zealand markets closed

SCR/USD (SCRUSD=X)

CCY - CCY Delayed price. Currency in USD
Add to watchlist
0.07110.0000 (-0.0000%)
As of 08:40PM BST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20240.07110.07110.07030.07110.0711-
25 Apr 20240.07900.07950.06820.07900.0790-
24 Apr 20240.07930.07930.07480.07930.0793-
23 Apr 20240.07740.07900.07710.07630.0763-
22 Apr 20240.07020.07750.06850.07030.0703-
19 Apr 20240.07050.07900.07020.07880.0788-
18 Apr 20240.07950.07950.07830.07950.0795-
17 Apr 20240.07800.07950.07800.07400.0740-
16 Apr 20240.07890.07960.07800.07890.0789-
15 Apr 20240.06930.07840.06930.06950.0695-
12 Apr 20240.07880.08010.07880.07880.0788-
11 Apr 20240.07980.08040.07860.07980.0798-
10 Apr 20240.07890.07940.07660.07890.0789-
09 Apr 20240.07940.08000.07940.07940.0794-
08 Apr 20240.07560.08030.07560.07830.0783-
05 Apr 20240.07940.08040.07900.08000.0800-
04 Apr 20240.07910.08050.07500.07910.0791-
03 Apr 20240.07880.07940.07450.07880.0788-
02 Apr 20240.07840.07910.07840.07840.0784-
01 Apr 20240.07840.07840.07100.07840.0784-
29 Mar 20240.07840.07840.07440.07940.0794-
28 Mar 20240.07920.07920.07390.07920.0792-
27 Mar 20240.07810.07950.07810.07800.0780-
26 Mar 20240.07440.07860.07300.07800.0780-
25 Mar 20240.07410.07890.07410.07450.0745-
22 Mar 20240.07940.07940.07300.07940.0794-
21 Mar 20240.07970.07980.07390.07970.0797-
20 Mar 20240.07550.08010.07390.07950.0795-
19 Mar 20240.07460.08010.07460.07840.0784-
18 Mar 20240.07350.07980.07300.07350.0735-
15 Mar 20240.07970.08010.07300.07930.0793-
14 Mar 20240.07850.08000.07750.07960.0796-
13 Mar 20240.07490.07910.07490.07500.0750-
12 Mar 20240.07930.07990.07790.07930.0793-
11 Mar 20240.07410.07800.07400.07410.0741-
08 Mar 20240.07880.07880.07670.07880.0788-
07 Mar 20240.07890.07960.07730.07890.0789-
06 Mar 20240.07560.08010.07560.07870.0787-
05 Mar 20240.07920.08040.07410.08000.0800-
04 Mar 20240.07460.07870.07460.07470.0747-
01 Mar 20240.07990.07990.07790.07990.0799-
29 Feb 20240.07930.07930.07410.07930.0793-
28 Feb 20240.07950.08050.07950.07950.0795-
27 Feb 20240.07850.07850.07530.07750.0775-
26 Feb 20240.07530.07900.07530.07540.0754-
23 Feb 20240.07980.08040.07480.07980.0798-
22 Feb 20240.07990.08010.07790.07990.0799-
21 Feb 20240.07910.07970.07850.08020.0802-
20 Feb 20240.08070.08070.07410.08070.0807-
19 Feb 20240.07350.07990.07320.07350.0735-
16 Feb 20240.07860.07870.07320.07860.0786-
15 Feb 20240.07950.08070.07420.07950.0795-
14 Feb 20240.07950.08220.07810.08160.0816-
13 Feb 20240.07980.08030.07910.07510.0751-
12 Feb 20240.07680.07930.07150.07670.0767-
09 Feb 20240.08030.08150.07130.08090.0809-
08 Feb 20240.08100.08170.07900.08100.0810-
07 Feb 20240.08110.08110.08080.08110.0811-
06 Feb 20240.07980.08150.07950.07980.0798-
05 Feb 20240.07460.07970.07460.07470.0747-
02 Feb 20240.08060.08100.07360.08010.0801-
01 Feb 20240.08220.08220.07460.08200.0820-
31 Jan 20240.08010.08140.07900.08010.0801-
30 Jan 20240.08280.08280.08040.08150.0815-
29 Jan 20240.07620.07970.07620.07630.0763-
26 Jan 20240.08030.08120.07170.08030.0803-
25 Jan 20240.08010.08170.07450.08010.0801-
24 Jan 20240.08010.08130.07360.08010.0801-
23 Jan 20240.08070.08150.08000.08080.0808-
22 Jan 20240.07550.07860.07550.07550.0755-
19 Jan 20240.07970.08090.07360.07970.0797-
18 Jan 20240.08210.08210.07920.08240.0824-
17 Jan 20240.08090.08090.07890.08090.0809-
16 Jan 20240.07950.08110.07480.07950.0795-
15 Jan 20240.07990.07990.07440.07580.0758-
12 Jan 20240.08090.08100.07980.08080.0808-
11 Jan 20240.07930.08140.07910.08210.0821-
10 Jan 20240.07930.08290.07570.07930.0793-
09 Jan 20240.07430.08080.07430.07980.0798-
08 Jan 20240.07610.07980.07600.07610.0761-
05 Jan 20240.07710.08060.07710.07710.0771-
04 Jan 20240.07850.08080.07430.07850.0785-
03 Jan 20240.07830.08000.07340.07180.0718-
02 Jan 20240.07880.07960.07840.07880.0788-
01 Jan 20240.07400.07880.07400.07880.0788-
29 Dec 20230.07900.07980.07860.07900.0790-
28 Dec 20230.07890.07900.07730.07930.0793-
27 Dec 20230.07680.08080.07520.07220.0722-
26 Dec 20230.07230.07230.07230.07230.0723-
25 Dec 20230.07230.07230.07230.07230.0723-
22 Dec 20230.08050.08080.07950.08050.0805-
21 Dec 20230.07980.08080.07900.07980.0798-
20 Dec 20230.07960.08070.07800.07960.0796-
19 Dec 20230.08010.08040.07940.08010.0801-
18 Dec 20230.07900.08000.07400.07900.0790-
15 Dec 20230.07600.08020.07290.07880.0788-
14 Dec 20230.08050.08060.07490.08050.0805-
13 Dec 20230.07950.07990.07820.07950.0795-
12 Dec 20230.07910.07990.07360.07870.0787-
11 Dec 20230.07940.08050.07860.08040.0804-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...