CCY - Delayed Quote NZD

USD/NZD (NZD=X)

1.6962
-0.0034
(-0.20%)
As of 7:48:47 AM GMT+1. Market Open.
Currency in NZD
Download
Date Open High Low Close Adj Close Volume
May 19, 20251.69961.70111.69481.69621.6962-
May 16, 20251.70261.70441.68981.70251.7025-
May 15, 20251.69561.70591.69091.69601.6960-
May 14, 20251.68411.69171.67521.68471.6847-
May 13, 20251.70581.70981.68401.70611.7061-
May 12, 20251.68951.70611.68411.68901.6890-
May 9, 20251.69451.70281.68911.69521.6952-
May 8, 20251.68361.69041.67351.68341.6834-
May 7, 20251.66261.67411.66051.66251.6625-
May 6, 20251.67741.68191.66511.67751.6775-
May 5, 20251.68061.68281.66761.68011.6801-
May 2, 20251.69121.69251.67301.69111.6911-
May 1, 20251.68411.69611.68021.68401.6840-
Apr 30, 20251.68371.69491.68091.68441.6844-
Apr 29, 20251.67461.68691.67041.67451.6745-
Apr 28, 20251.68081.68631.67161.68081.6808-
Apr 25, 20251.66971.68071.66681.67001.6700-
Apr 24, 20251.68041.68251.66891.68001.6800-
Apr 23, 20251.67751.67751.66431.67771.6777-
Apr 22, 20251.66641.67141.65841.66661.6666-
Apr 17, 20251.68441.69461.67411.68481.6848-
Apr 16, 20251.69621.69691.68611.69621.6962-
Apr 15, 20251.70481.70481.68221.70451.7045-
Apr 14, 20251.71231.71461.69711.71341.7134-
Apr 11, 20251.73971.74021.71271.73981.7398-
Apr 10, 20251.77361.77641.73841.77391.7739-
Apr 9, 20251.81321.82131.78791.81211.8121-
Apr 8, 20251.80641.80641.77741.80601.8060-
Apr 7, 20251.80151.81091.77151.80461.8046-
Apr 4, 20251.72751.79381.72491.72811.7281-
Apr 3, 20251.74611.74771.70891.74591.7459-
Apr 2, 20251.75051.75331.73971.75011.7501-
Apr 1, 20251.76371.76561.75281.76351.7635-
Mar 31, 20251.75221.76991.74731.75221.7522-
Mar 28, 20251.74341.75081.74331.74331.7433-
Mar 27, 20251.74871.74871.73731.74861.7486-
Mar 26, 20251.74411.74881.73511.74431.7443-
Mar 25, 20251.74601.75061.73871.74621.7462-
Mar 24, 20251.74071.74861.73901.74051.7405-
Mar 21, 20251.73531.74571.73371.73551.7355-
Mar 20, 20251.71811.74691.71791.71771.7177-
Mar 19, 20251.71851.73091.71731.71861.7186-
Mar 18, 20251.71691.72431.71471.71681.7168-
Mar 17, 20251.73861.74001.72011.73841.7384-
Mar 14, 20251.75351.75531.73941.75341.7534-
Mar 13, 20251.74271.75931.74151.74311.7431-
Mar 12, 20251.75041.75471.74251.75071.7507-
Mar 11, 20251.75561.76091.75001.75591.7559-
Mar 10, 20251.75151.75261.74111.75111.7511-
Mar 7, 20251.74331.75531.74161.74321.7432-
Mar 6, 20251.74561.74781.73681.74531.7453-
Mar 5, 20251.76641.77341.74881.76631.7663-
Mar 4, 20251.78171.78651.77171.78151.7815-
Mar 3, 20251.78431.78751.77451.78411.7841-
Feb 28, 20251.77711.78651.77641.77711.7771-
Feb 27, 20251.75471.77331.75441.75441.7544-
Feb 26, 20251.74491.75761.74421.74491.7449-
Feb 25, 20251.74601.75161.74231.74621.7462-
Feb 24, 20251.73911.74441.73291.73881.7388-
Feb 21, 20251.73441.73991.73251.73481.7348-
Feb 20, 20251.75381.75581.73621.75401.7540-
Feb 19, 20251.75291.76081.74441.75281.7528-
Feb 18, 20251.74461.75581.74461.74451.7445-
Feb 17, 20251.74421.74531.73911.74431.7443-
Feb 14, 20251.76021.76151.74371.76061.7606-
Feb 13, 20251.77231.77821.76601.77261.7726-
Feb 12, 20251.76711.78481.76291.76701.7670-
Feb 11, 20251.77461.77601.76691.77461.7746-
Feb 10, 20251.77111.77301.76541.77071.7707-
Feb 7, 20251.76221.77081.75571.76221.7622-
Feb 6, 20251.75791.76891.75701.75771.7577-
Feb 5, 20251.77031.77081.75361.77041.7704-
Feb 4, 20251.77641.79111.76941.77721.7772-
Feb 3, 20251.79531.81231.78371.79551.7955-
Jan 31, 20251.77441.77711.76451.77421.7742-
Jan 30, 20251.76491.77311.76411.76521.7652-
Jan 29, 20251.76531.77451.76411.76501.7650-
Jan 28, 20251.76511.77011.76281.76421.7642-
Jan 27, 20251.75611.76131.75291.75681.7568-
Jan 24, 20251.76201.76291.74751.76201.7620-
Jan 23, 20251.76571.76971.75961.76571.7657-
Jan 22, 20251.76611.76991.75801.76651.7665-
Jan 21, 20251.76001.77991.75771.76001.7600-
Jan 20, 20251.78891.78921.76081.78981.7898-
Jan 17, 20251.78331.79711.78071.78311.7831-
Jan 16, 20251.77671.79051.77531.77671.7767-
Jan 15, 20251.78481.78661.76941.78481.7848-
Jan 14, 20251.78511.79001.77581.78441.7844-
Jan 13, 20251.79721.80391.79461.79701.7970-
Jan 10, 20251.78771.80331.78481.78781.7878-
Jan 9, 20251.78371.79431.78371.78401.7840-
Jan 8, 20251.77481.78881.77151.77451.7745-
Jan 7, 20251.77361.77421.75671.77331.7733-
Jan 6, 20251.78021.78111.75921.78061.7806-
Jan 3, 20251.78761.78761.78151.78801.7880-
Jan 2, 20251.78621.78831.77781.78621.7862-
Dec 31, 20241.77301.78801.77081.77311.7731-
Dec 30, 20241.77341.77621.76521.77321.7732-
Dec 27, 20241.77751.78101.77151.77761.7776-
Dec 26, 20241.76941.77851.76621.76961.7696-
Dec 25, 20241.77051.77211.69841.77051.7705-
Dec 24, 20241.77111.77461.76871.77101.7710-
Dec 23, 20241.76941.77511.76631.76941.7694-
Dec 20, 20241.77741.78131.76521.77701.7770-
Dec 19, 20241.77961.78291.76601.78021.7802-
Dec 18, 20241.73681.74931.73611.73671.7367-
Dec 17, 20241.72641.73841.72611.72651.7265-
Dec 16, 20241.73261.73581.72821.73291.7329-
Dec 13, 20241.73351.73761.73071.73301.7330-
Dec 12, 20241.72611.73241.71881.72591.7259-
Dec 11, 20241.72361.73531.72151.72351.7235-
Dec 10, 20241.70711.72631.70711.70681.7068-
Dec 9, 20241.71361.72251.69831.71271.7127-
Dec 6, 20241.69991.71591.69991.70001.7000-
Dec 5, 20241.70721.70841.70021.70731.7073-
Dec 4, 20241.69991.71511.69931.70011.7001-
Dec 3, 20241.69941.70471.69341.69931.6993-
Dec 2, 20241.69321.70501.69181.69311.6931-
Nov 29, 20241.69601.69651.68671.69601.6960-
Nov 28, 20241.69681.70011.69331.69681.6968-
Nov 27, 20241.71321.71481.69251.71321.7132-
Nov 26, 20241.72081.72471.70471.72081.7208-
Nov 25, 20241.70591.71341.70401.70591.7059-
Nov 22, 20241.70721.71901.70701.70721.7072-
Nov 21, 20241.69951.70901.69891.69951.6995-
Nov 20, 20241.68931.70491.68851.68931.6893-
Nov 19, 20241.69761.70191.69261.69761.6976-
Nov 18, 20241.70551.71321.70031.70551.7055-
Nov 15, 20241.70951.71191.70081.70951.7095-
Nov 14, 20241.69981.70901.69921.69981.6998-
Nov 13, 20241.68821.69921.68181.68821.6882-
Nov 12, 20241.67531.69021.67461.67531.6753-
Nov 11, 20241.67611.67991.67201.67611.6761-
Nov 8, 20241.66051.67771.65991.66051.6605-
Nov 7, 20241.68381.68581.65611.68381.6838-
Nov 6, 20241.66211.69091.66111.66211.6621-
Nov 5, 20241.67401.67551.66371.67401.6740-
Nov 4, 20241.67021.67381.66231.67021.6702-
Nov 1, 20241.67461.67671.66721.67461.6746-
Oct 31, 20241.67471.68321.67131.67471.6747-
Oct 30, 20241.67471.68001.66601.67471.6747-
Oct 29, 20241.67051.67951.66941.67051.6705-
Oct 28, 20241.67251.67821.66721.67251.6725-
Oct 25, 20241.66431.66991.66291.66431.6643-
Oct 24, 20241.66501.66641.65771.66501.6650-
Oct 23, 20241.65401.66581.65201.65401.6540-
Oct 22, 20241.66021.66051.64991.66021.6602-
Oct 21, 20241.64561.65811.64281.64561.6456-
Oct 18, 20241.65001.65091.64471.65001.6500-
Oct 17, 20241.65051.65401.64601.65051.6505-
Oct 16, 20241.65121.65551.64471.65121.6512-
Oct 15, 20241.64211.64611.63781.64211.6421-
Oct 14, 20241.64161.64721.63861.64161.6416-
Oct 11, 20241.64041.64351.63551.64041.6404-
Oct 10, 20241.64721.64891.64091.64721.6472-
Oct 9, 20241.63091.65191.62951.63091.6309-
Oct 8, 20241.63171.63681.62721.63171.6317-
Oct 7, 20241.62321.63421.62021.62321.6232-
Oct 4, 20241.60841.62641.60771.60841.6084-
Oct 3, 20241.59711.60931.59771.59711.5971-
Oct 2, 20241.59161.59681.58381.59161.5916-
Oct 1, 20241.57601.59341.57541.57601.5760-
Sep 30, 20241.57481.57541.56821.57481.5748-
Sep 27, 20241.57951.58801.57051.57951.5795-
Sep 26, 20241.59821.59921.57911.59821.5982-
Sep 25, 20241.57431.59301.57351.57431.5743-
Sep 24, 20241.59561.59741.58041.59561.5956-
Sep 23, 20241.60351.60601.59391.60351.6035-
Sep 20, 20241.60331.61001.59751.60331.6033-
Sep 19, 20241.61061.61741.59511.61061.6106-
Sep 18, 20241.61451.61501.60451.61451.6145-
Sep 17, 20241.61391.61841.61001.61391.6139-
Sep 16, 20241.62231.62461.61291.62231.6223-
Sep 13, 20241.61631.62261.61441.61631.6163-
Sep 12, 20241.63071.63151.62361.63071.6307-
Sep 11, 20241.62601.63721.62401.62601.6260-
Sep 10, 20241.62801.63051.62191.62801.6280-
Sep 9, 20241.62041.63251.61631.62041.6204-
Sep 6, 20241.60661.61941.59891.60661.6066-
Sep 5, 20241.61641.61821.60631.61641.6164-
Sep 4, 20241.61621.62081.60881.61621.6162-
Sep 3, 20241.60501.61731.60371.60501.6050-
Sep 2, 20241.60001.60731.59921.60001.6000-
Aug 30, 20241.59661.60331.59311.59661.5966-
Aug 29, 20241.60061.60041.58761.60061.6006-
Aug 28, 20241.60151.60631.59921.60151.6015-
Aug 27, 20241.61151.61411.60321.61151.6115-
Aug 26, 20241.60671.61321.60451.60671.6067-
Aug 23, 20241.62771.62821.60711.62771.6277-
Aug 22, 20241.62271.63171.62071.62271.6227-
Aug 21, 20241.62411.63031.62181.62411.6241-
Aug 20, 20241.63461.63611.62531.63461.6346-
Aug 19, 20241.65091.65141.63981.65091.6509-
Aug 16, 20241.67201.67151.65711.67201.6720-
Aug 15, 20241.66651.67341.66251.66651.6665-
Aug 14, 20241.64501.66571.64351.64501.6450-
Aug 13, 20241.66021.66161.64921.66021.6602-
Aug 12, 20241.66811.66851.65761.66811.6681-
Aug 9, 20241.66471.66581.65651.66471.6647-
Aug 8, 20241.67051.67271.66411.67051.6705-
Aug 7, 20241.67391.67441.65961.67391.6739-
Aug 6, 20241.68051.69091.67241.68051.6805-
Aug 5, 20241.68151.70721.67501.68151.6815-
Aug 2, 20241.68461.68591.67101.68461.6846-
Aug 1, 20241.68021.68381.67211.68021.6802-
Jul 31, 20241.69431.69721.68101.69431.6943-
Jul 30, 20241.70151.70401.69471.70151.7015-
Jul 29, 20241.69811.70691.69471.69811.6981-
Jul 26, 20241.69781.69961.69321.69781.6978-
Jul 25, 20241.68711.69811.68731.68711.6871-
Jul 24, 20241.67981.69061.67981.67981.6798-
Jul 23, 20241.67271.67991.67211.67271.6727-
Jul 22, 20241.66001.67421.66031.66001.6600-
Jul 19, 20241.65461.66281.65481.65461.6546-
Jul 18, 20241.64461.64911.64431.64461.6446-
Jul 17, 20241.64771.64861.64001.64771.6477-
Jul 16, 20241.64561.65641.64561.64561.6456-
Jul 15, 20241.64061.64421.63801.64061.6406-
Jul 12, 20241.64081.64561.63211.64081.6408-
Jul 11, 20241.64261.64391.63011.64261.6426-
Jul 10, 20241.63211.64841.63071.63211.6321-
Jul 9, 20241.63101.63591.63051.63101.6310-
Jul 8, 20241.62841.63111.62501.62841.6284-
Jul 5, 20241.63581.63571.62871.63581.6358-
Jul 4, 20241.63741.63751.63311.63741.6374-
Jul 3, 20241.64411.64731.63161.64411.6441-
Jul 2, 20241.64891.65331.64511.64891.6489-
Jul 1, 20241.63961.64841.63721.63961.6396-
Jun 28, 20241.64351.65061.63901.64351.6435-
Jun 27, 20241.64471.64761.63711.64471.6447-
Jun 26, 20241.63421.64561.63221.63421.6342-
Jun 25, 20241.63381.63701.63031.63381.6338-
Jun 24, 20241.63631.63781.62861.63631.6363-
Jun 21, 20241.63321.63661.63011.63321.6332-
Jun 20, 20241.62881.63411.62901.62881.6288-
Jun 19, 20241.62851.63111.62791.62851.6285-
Jun 18, 20241.62921.63981.62861.62921.6292-
Jun 17, 20241.62931.63781.62911.62931.6293-
Jun 14, 20241.62311.63481.62271.62311.6231-
Jun 13, 20241.61631.62261.61331.61631.6163-
Jun 12, 20241.62711.62991.60731.62711.6271-
Jun 11, 20241.63181.63431.63021.63181.6318-
Jun 10, 20241.63771.63921.63261.63771.6377-
Jun 7, 20241.61371.63761.61191.61371.6137-
Jun 6, 20241.61391.61951.60881.61391.6139-
Jun 5, 20241.61951.62041.61321.61951.6195-
Jun 4, 20241.61461.62431.61331.61461.6146-
Jun 3, 20241.62641.63011.61581.62641.6264-
May 31, 20241.63491.63521.62181.63491.6349-
May 30, 20241.63571.64211.63091.63571.6357-
May 29, 20241.62851.63531.62721.62851.6285-
May 28, 20241.62541.62621.62061.62541.6254-
May 27, 20241.63351.63371.62511.63351.6335-
May 24, 20241.64011.64241.63291.64011.6401-
May 23, 20241.63931.63941.63031.63931.6393-
May 22, 20241.64101.64121.62521.64101.6410-
May 21, 20241.63721.64201.63641.63721.6372-
May 20, 20241.62951.64001.62951.62951.6295-

Related Tickers

EURUSD=X EUR/USD
1.1207
+0.36%
 
JPY=X USD/JPY
145.0550
-0.36%
 
GBPUSD=X GBP/USD
1.3316
+0.24%
 
AUDUSD=X AUD/USD
0.6411
+0.09%
 
NZDUSD=X NZD/USD
0.5896
+0.20%
 
EURJPY=X EUR/JPY
162.5300
-0.05%
 
GBPJPY=X GBP/JPY
193.1710
-0.12%
 
EURGBP=X EUR/GBP
0.8413
+0.07%
 
EURCAD=X EUR/CAD
1.5647
+0.37%
 
EURSEK=X EUR/SEK
10.9392
+0.21%
 
EURCHF=X EUR/CHF
0.9358
+0.10%
 
EURHUF=X EUR/HUF
402.9210
+0.13%
 
CNY=X USD/CNY
7.2147
+0.09%
 
HKD=X USD/HKD
7.8197
+0.08%
 
SGD=X USD/SGD
1.2973
-0.16%
 
INR=X USD/INR
85.4700
-0.10%
 
MXN=X USD/MXN
19.4470
-0.02%
 
PHP=X USD/PHP
55.8170
+0.03%
 
IDR=X USD/IDR
16,434.0000
+0.09%
 
THB=X USD/THB
33.1200
-0.33%
 
MYR=X USD/MYR
4.3000
+0.19%
 
ZAR=X USD/ZAR
18.0597
+0.16%
 
RUB=X USD/RUB
80.9800
+0.13%