AUDNZD
AUDNZD
18:55:01
1.22195 NZ$
+0.00304 (%+0.25)
Önceki Kapanış: 1.21891·
Volatilite: 0.47000
Düşük₺1.21732
Yüksek₺1.22304
Piyasa Verileri
Spot Piyasa
A:1.22183
S:1.22208
Önceki haftaya göre (WoW)
+1.12%
Önceki aya göre (MoM)
+1.85%
Yılbaşından bugüne (YTD)
+5.41%
Önceki yıla göre (YoY)
+13.18%
AUDNZD: Avustralya Doları / Yeni Zelanda Doları Arşiv
2026 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1,1956
KAPANIŞ 1,1962
En Düşük
DÜŞÜK 1,1525
En Yüksek
YÜKSEK 1,2286
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2026 | 1,1584 | 1,1631 | 1,1574 | 1,1608 |
| 04.01.2026 | 1,1603 | 1,1636 | 1,1589 | 1,16 |
| 05.01.2026 | 1,1601 | 1,1658 | 1,158 | 1,165 |
| 06.01.2026 | 1,1651 | 1,1693 | 1,1621 | 1,1641 |
| 07.01.2026 | 1,1641 | 1,1657 | 1,1627 | 1,1649 |
| 08.01.2026 | 1,1649 | 1,1675 | 1,1644 | 1,1668 |
| 11.01.2026 | 1,1664 | 1,1673 | 1,1638 | 1,1642 |
| 12.01.2026 | 1,1642 | 1,1644 | 1,1609 | 1,1642 |
| 13.01.2026 | 1,1642 | 1,1662 | 1,1614 | 1,1632 |
| 14.01.2026 | 1,1632 | 1,1679 | 1,1612 | 1,1674 |
| 15.01.2026 | 1,1674 | 1,1674 | 1,1611 | 1,1619 |
| 18.01.2026 | 1,1618 | 1,1621 | 1,1584 | 1,1588 |
| 19.01.2026 | 1,1588 | 1,159 | 1,1525 | 1,1548 |
| 20.01.2026 | 1,1548 | 1,1578 | 1,1536 | 1,157 |
| 21.01.2026 | 1,157 | 1,1625 | 1,1564 | 1,1573 |
| 22.01.2026 | 1,1573 | 1,1615 | 1,1539 | 1,1593 |
| 25.01.2026 | 1,1617 | 1,1641 | 1,1566 | 1,1577 |
| 26.01.2026 | 1,1577 | 1,1608 | 1,1568 | 1,1595 |
| 27.01.2026 | 1,1595 | 1,1634 | 1,1586 | 1,1615 |
| 28.01.2026 | 1,1615 | 1,1647 | 1,1565 | 1,1594 |
| 29.01.2026 | 1,1595 | 1,1614 | 1,1546 | 1,1565 |
| 01.02.2026 | 1,1562 | 1,1594 | 1,1528 | 1,1577 |
| 02.02.2026 | 1,1577 | 1,1648 | 1,1568 | 1,1596 |
| 03.02.2026 | 1,1596 | 1,1669 | 1,1584 | 1,1655 |
| 04.02.2026 | 1,1655 | 1,1666 | 1,1618 | 1,1646 |
| 05.02.2026 | 1,1646 | 1,1663 | 1,1627 | 1,1662 |
| 08.02.2026 | 1,1664 | 1,1723 | 1,1652 | 1,1714 |
| 09.02.2026 | 1,1714 | 1,173 | 1,1692 | 1,1701 |
| 10.02.2026 | 1,1701 | 1,1784 | 1,1698 | 1,178 |
| 11.02.2026 | 1,178 | 1,1797 | 1,1728 | 1,1752 |
| 12.02.2026 | 1,1752 | 1,1757 | 1,1699 | 1,1708 |
| 15.02.2026 | 1,1711 | 1,1752 | 1,1705 | 1,1725 |
| 16.02.2026 | 1,1725 | 1,1731 | 1,168 | 1,171 |
| 17.02.2026 | 1,171 | 1,1807 | 1,1706 | 1,1805 |
| 18.02.2026 | 1,1805 | 1,1831 | 1,1801 | 1,1815 |
| 19.02.2026 | 1,1815 | 1,1859 | 1,1807 | 1,1852 |
| 22.02.2026 | 1,1847 | 1,1856 | 1,1811 | 1,1849 |
| 23.02.2026 | 1,1849 | 1,1856 | 1,182 | 1,1832 |
| 24.02.2026 | 1,1832 | 1,1892 | 1,1829 | 1,187 |
| 25.02.2026 | 1,1871 | 1,1892 | 1,1854 | 1,1879 |
| 26.02.2026 | 1,1879 | 1,1899 | 1,1861 | 1,1864 |
| 01.03.2026 | 1,1855 | 1,1931 | 1,1845 | 1,1926 |
| 02.03.2026 | 1,1925 | 1,1981 | 1,1887 | 1,1954 |
| 03.03.2026 | 1,1954 | 1,1958 | 1,1863 | 1,1916 |
| 04.03.2026 | 1,1915 | 1,1925 | 1,1874 | 1,1883 |
| 05.03.2026 | 1,1883 | 1,1936 | 1,1872 | 1,1904 |
| 08.03.2026 | 1,1905 | 1,1931 | 1,1871 | 1,1924 |
| 09.03.2026 | 1,1919 | 1,202 | 1,1916 | 1,2008 |
| 10.03.2026 | 1,2009 | 1,2107 | 1,1999 | 1,2095 |
| 11.03.2026 | 1,2095 | 1,211 | 1,2061 | 1,2089 |
| 12.03.2026 | 1,2089 | 1,2121 | 1,2066 | 1,2085 |
| 15.03.2026 | 1,2085 | 1,2099 | 1,2055 | 1,2068 |
| 16.03.2026 | 1,2068 | 1,2149 | 1,2061 | 1,2126 |
| 17.03.2026 | 1,2127 | 1,2145 | 1,211 | 1,2116 |
| 18.03.2026 | 1,2116 | 1,2147 | 1,2058 | 1,2065 |
| 19.03.2026 | 1,2065 | 1,2077 | 1,2033 | 1,2046 |
| 22.03.2026 | 1,2037 | 1,2054 | 1,1946 | 1,1967 |
| 23.03.2026 | 1,1967 | 1,1989 | 1,1934 | 1,1987 |
| 24.03.2026 | 1,1987 | 1,2001 | 1,1958 | 1,1965 |
| 25.03.2026 | 1,1966 | 1,2001 | 1,195 | 1,1953 |
| 26.03.2026 | 1,1953 | 1,1974 | 1,1935 | 1,1969 |
| 29.03.2026 | 1,1955 | 1,2005 | 1,1939 | 1,1978 |
| 30.03.2026 | 1,1978 | 1,2025 | 1,1966 | 1,2006 |
| 31.03.2026 | 1,2006 | 1,2054 | 1,1999 | 1,2044 |
| 01.04.2026 | 1,2043 | 1,2092 | 1,2027 | 1,2088 |
| 02.04.2026 | 1,2088 | 1,2123 | 1,2065 | 1,2107 |
| 05.04.2026 | 1,2103 | 1,2121 | 1,209 | 1,2112 |
| 06.04.2026 | 1,2113 | 1,2179 | 1,2083 | 1,2172 |
| 07.04.2026 | 1,2171 | 1,2211 | 1,2075 | 1,2099 |
| 08.04.2026 | 1,2099 | 1,2121 | 1,2048 | 1,2087 |
| 09.04.2026 | 1,2089 | 1,2116 | 1,2069 | 1,2109 |
| 12.04.2026 | 1,2083 | 1,2103 | 1,2056 | 1,2094 |
| 13.04.2026 | 1,2095 | 1,2102 | 1,2043 | 1,2077 |
| 14.04.2026 | 1,2077 | 1,2129 | 1,2063 | 1,2126 |
| 15.04.2026 | 1,2126 | 1,2185 | 1,2121 | 1,2158 |
| 16.04.2026 | 1,2158 | 1,2192 | 1,2142 | 1,2185 |
| 19.04.2026 | 1,2172 | 1,2192 | 1,2155 | 1,2186 |
| 20.04.2026 | 1,2186 | 1,22 | 1,2112 | 1,2138 |
| 21.04.2026 | 1,2138 | 1,2147 | 1,2106 | 1,2127 |
| 22.04.2026 | 1,2127 | 1,2184 | 1,2106 | 1,2178 |
| 23.04.2026 | 1,2178 | 1,2187 | 1,2147 | 1,2159 |
| 26.04.2026 | 1,2157 | 1,2178 | 1,2147 | 1,2162 |
| 27.04.2026 | 1,2161 | 1,2207 | 1,2153 | 1,2203 |
| 28.04.2026 | 1,2203 | 1,2235 | 1,2178 | 1,2207 |
| 29.04.2026 | 1,2207 | 1,2226 | 1,2181 | 1,2186 |
| 30.04.2026 | 1,2186 | 1,2214 | 1,2184 | 1,2206 |
| 03.05.2026 | 1,2213 | 1,2216 | 1,2173 | 1,2204 |
| 04.05.2026 | 1,2204 | 1,222 | 1,2155 | 1,2204 |
| 05.05.2026 | 1,2203 | 1,2218 | 1,2136 | 1,2155 |
| 06.05.2026 | 1,2155 | 1,2169 | 1,2125 | 1,2138 |
| 07.05.2026 | 1,2136 | 1,216 | 1,2124 | 1,215 |
| 10.05.2026 | 1,2156 | 1,2178 | 1,2128 | 1,2156 |
| 11.05.2026 | 1,216 | 1,217 | 1,2135 | 1,2164 |
| 12.05.2026 | 1,2163 | 1,224 | 1,2143 | 1,2228 |
| 13.05.2026 | 1,2227 | 1,2239 | 1,2192 | 1,2213 |
| 14.05.2026 | 1,2212 | 1,2248 | 1,2201 | 1,2242 |
| 17.05.2026 | 1,2233 | 1,2233 | 1,2195 | 1,2202 |
| 18.05.2026 | 1,2201 | 1,2218 | 1,2163 | 1,2178 |
| 19.05.2026 | 1,2179 | 1,22 | 1,216 | 1,2183 |
| 20.05.2026 | 1,2184 | 1,2196 | 1,2136 | 1,2171 |
| 21.05.2026 | 1,2171 | 1,2189 | 1,2151 | 1,2188 |
| 24.05.2026 | 1,2181 | 1,2222 | 1,217 | 1,2216 |
| 25.05.2026 | 1,2216 | 1,2285 | 1,2206 | 1,228 |
| 26.05.2026 | 1,2281 | 1,2286 | 1,2081 | 1,21 |
| 27.05.2026 | 1,2099 | 1,2116 | 1,2065 | 1,207 |
| 28.05.2026 | 1,2071 | 1,2086 | 1,1989 | 1,1997 |
| 31.05.2026 | 1,2003 | 1,2073 | 1,1986 | 1,2069 |
| 01.06.2026 | 1,2068 | 1,2123 | 1,2059 | 1,2118 |
| 02.06.2026 | 1,2113 | 1,2167 | 1,2094 | 1,2162 |
| 03.06.2026 | 1,2163 | 1,2168 | 1,2135 | 1,2159 |
| 04.06.2026 | 1,2158 | 1,2169 | 1,2137 | 1,2153 |
| 07.06.2026 | 1,2151 | 1,2165 | 1,2123 | 1,2127 |
| 08.06.2026 | 1,2127 | 1,2136 | 1,2067 | 1,2082 |
| 09.06.2026 | 1,2083 | 1,2095 | 1,2053 | 1,2071 |
| 10.06.2026 | 1,2071 | 1,2106 | 1,2056 | 1,2081 |
| 11.06.2026 | 1,2078 | 1,2099 | 1,2063 | 1,2084 |
| 14.06.2026 | 1,2076 | 1,2149 | 1,2072 | 1,2144 |
| 15.06.2026 | 1,2144 | 1,2167 | 1,2112 | 1,2117 |
| 16.06.2026 | 1,2121 | 1,2173 | 1,2114 | 1,2161 |
| 17.06.2026 | 1,216 | 1,2195 | 1,2135 | 1,2189 |
| 18.06.2026 | 1,219 | 1,223 | 1,2173 | 1,222 |