Skip to main content
BetaShares U.S. Dollar ETF (ASX:USD)
Australia flag Australia · Delayed Price · Currency is AUD
14.23
-0.16 (-1.11%)
Mar 10, 2026, 10:42 AM AEST

ASX:USD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202614.4414.4514.3714.3914.390.70%17,145
Mar 6, 202614.3414.3414.2814.2914.290.42%14,947
Mar 5, 202614.2214.2314.2014.2314.23-0.84%1,581
Mar 4, 202614.2914.3814.2714.3514.351.34%34,658
Mar 3, 202614.1414.1614.1314.1614.160.14%3,197
Mar 2, 202614.2214.2214.1314.1414.140.14%1,741
Feb 27, 202614.1514.1514.1114.1214.120.14%9
Feb 26, 202614.1214.1214.0814.1014.10-0.14%35,466
Feb 25, 202614.2014.2014.1214.1214.12-0.70%2,307
Feb 24, 202614.2214.2214.2014.2214.220.07%56,651
Feb 23, 202614.1914.2114.1414.2114.21-0.49%11,290
Feb 20, 202614.2514.2914.2514.2814.280.42%372
Feb 19, 202614.2614.2614.2214.2214.220.21%28,073
Feb 18, 202614.1914.1914.1914.1914.19-0.21%80
Feb 17, 202614.2014.2214.1914.2214.220.42%20,613
Feb 16, 202614.3214.3214.1614.1614.160.07%7,077
Feb 13, 202614.3014.3014.1314.1514.150.57%19,757
Feb 12, 202614.0714.0714.0614.0714.07-0.28%8,113
Feb 11, 202614.1814.1814.0814.1114.11-0.56%8,360
Feb 10, 202614.1614.1914.1414.1914.19-0.70%36,478
Feb 9, 202614.4514.4514.2514.2914.29-1.04%21,959
Feb 6, 202614.4814.5214.4414.4414.440.28%6,880
Feb 5, 202614.3214.4014.3214.4014.400.84%12,314
Feb 4, 202614.2914.4514.1014.2814.280.07%13,618
Feb 3, 202614.4414.4414.2714.2714.27-1.18%10,445
Feb 2, 202614.4814.4814.3914.4414.440.77%20,860
Jan 30, 202614.2214.3614.1914.3314.331.27%11,850
Jan 29, 202614.2414.2514.1514.1514.15-1.32%5,091
Jan 28, 202614.3014.3614.3014.3414.34-1.17%5,624
Jan 27, 202614.5114.5114.4714.5114.51-0.82%68,590
Jan 23, 202614.6514.6514.6214.6314.63-0.61%10,527
Jan 22, 202614.8314.8314.7014.7214.72-1.08%2,579
Jan 21, 202614.8814.8814.8614.8814.880.20%2,199
Jan 20, 202614.8814.8814.8514.8514.85-0.80%8,813
Jan 19, 202614.9714.9714.9714.9714.970.40%43
Jan 16, 202615.0015.0014.9114.9114.91-0.60%5,650
Jan 15, 202614.9915.0014.9915.0015.000.33%469
Jan 14, 202614.9714.9914.9314.9514.950.20%623
Jan 13, 202614.9114.9214.9014.9214.92-0.20%8,413
Jan 12, 202614.9514.9514.9314.9514.95-4,952
Jan 9, 202614.9514.9514.9514.9514.950.47%947
Jan 8, 202614.8814.8814.8814.8814.880.54%7,005
Jan 7, 202614.8414.8414.7914.8014.80-0.54%20,675
Jan 6, 202614.9014.9014.8514.8814.88-0.53%67,215
Jan 5, 202614.9614.9714.9214.9614.960.40%3,512
Jan 2, 202615.3815.3814.9014.9014.90-0.13%9,178
Dec 31, 202514.9414.9414.9214.9214.921.02%679
Dec 29, 202514.8914.8914.7714.7714.77-0.81%85
Dec 24, 202514.9214.9214.8914.8914.89-0.73%3,460
Dec 23, 202514.9815.0014.9815.0015.00-0.40%525
Dec 22, 202515.1115.1115.0615.0615.06-0.33%4,814
Dec 19, 202515.1015.1115.1015.1115.11-0.07%5,068
Dec 18, 202515.0815.1315.0815.1215.120.27%2,418
Dec 17, 202515.0615.0915.0515.0815.080.40%27,972
Dec 16, 202515.0215.0515.0015.0215.02-1,286
Dec 15, 202514.9815.0214.8515.0215.020.27%5,340
Dec 12, 202514.9614.9814.9614.9814.98-0.47%3,457
Dec 11, 202515.0315.0514.9415.0515.050.13%10,892
Dec 10, 202515.0115.0515.0115.0315.030.07%3,326
Dec 9, 202514.8015.0714.8015.0215.020.13%26,121
Dec 8, 202514.9915.0314.9515.0015.000.07%14,974
Dec 5, 202515.0915.1014.9914.9914.99-0.66%28,746
Dec 4, 202515.0015.0915.0015.0915.09-0.53%5,958
Dec 3, 202515.1715.1715.1715.1715.17-0.52%986
Dec 2, 202515.2115.2515.2115.2515.250.20%135
Dec 1, 202515.2215.2215.2215.2215.22-0.33%10,000
Nov 28, 202515.2515.2715.1015.2715.270.26%2,461
Nov 27, 202515.1215.2615.1215.2315.231.20%4,595
Nov 26, 202515.4115.4115.0515.0515.05-2.59%31,309
Nov 25, 202515.4115.4515.4115.4515.450.13%8,474
Nov 24, 202515.4415.4415.4115.4315.43-0.13%954
Nov 21, 202515.4515.4515.4215.4515.450.59%20,884
Nov 20, 202515.3715.3715.3415.3615.360.07%1,700
Nov 19, 202515.3315.3715.3315.3515.35-0.20%96,180
Nov 18, 202515.3515.3815.3415.3815.380.85%6,455
Nov 17, 202515.2515.2615.1515.2515.25-61,793
Nov 14, 202515.2215.2515.2215.2515.250.53%4,862
Nov 13, 202515.2315.2315.1715.1715.17-0.39%1,014
Nov 12, 202515.2515.3015.2315.2315.23-0.13%1,669
Nov 11, 202515.2315.2515.2215.2515.25-0.13%1,806
Nov 10, 202515.3115.3115.2515.2715.27-0.65%394
Nov 7, 202515.3615.3715.3415.3715.370.72%51,054
Nov 6, 202515.3015.3215.2615.2615.26-0.39%4,305
Nov 5, 202515.3115.3615.3115.3215.320.52%23,122
Nov 4, 202515.2215.2415.2215.2415.240.46%697
Nov 3, 202515.1715.2015.1715.1715.17-4,644
Oct 31, 202515.1515.1715.1515.1715.170.66%1,330
Oct 30, 202515.1215.1215.0715.0715.070.13%11,808
Oct 29, 202515.0915.0915.0515.0515.05-0.66%8,489
Oct 28, 202515.1615.1615.1315.1515.15-0.39%7,726
Oct 27, 202515.2115.2215.1815.2115.21-0.52%3,315
Oct 24, 202515.3315.3315.2415.2915.29-0.26%1,728
Oct 23, 202515.2915.3315.2915.3315.330.33%1,073
Oct 22, 202515.2915.3015.2815.2815.280.07%5,617
Oct 21, 202515.2515.2715.2315.2715.27-1,704
Oct 20, 202515.2515.2715.2415.2715.27-0.39%89,007
Oct 17, 202515.3115.3615.2915.3315.330.33%566
Oct 16, 202515.2415.3115.2415.2815.280.26%18,829
Oct 15, 202515.2915.2915.2215.2415.24-0.52%368
Oct 14, 202515.2215.3215.2215.3215.320.66%1,664