Skip to main content
BetaShares U.S. Dollar ETF (ASX:USD)
Australia flag Australia · Delayed Price · Currency is AUD
14.09
+0.03 (0.21%)
Apr 29, 2026, 3:47 PM AEST

ASX:USD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202614.0614.1114.0614.11-0.36%2,098
Apr 28, 202614.0414.0814.0414.0614.06-0.28%1,280
Apr 27, 202614.1414.1414.0814.1014.10-0.49%619
Apr 24, 202614.1714.1914.1714.1714.170.50%32,349
Apr 23, 202614.1114.1414.0914.1014.10-12,338
Apr 22, 202614.0814.1014.0814.1014.100.14%5,008
Apr 21, 202614.0714.0914.0714.0814.08-0.07%24,326
Apr 20, 202614.0014.5014.0014.0914.090.21%5,689
Apr 17, 202614.0814.1014.0614.0614.060.21%34,033
Apr 16, 202614.0614.0714.0214.0314.03-0.71%11,751
Apr 15, 202614.1514.1614.1314.1314.13-0.77%134,403
Apr 14, 202614.2214.2414.1914.2414.24-0.90%280,954
Apr 13, 202614.3614.3714.3614.3714.370.77%4,202
Apr 10, 202614.2814.2814.2614.2614.26-0.49%1,713
Apr 9, 202614.3214.3514.2914.3314.330.63%273,055
Apr 8, 202614.2614.2814.2314.2414.24-2.40%30,759
Apr 7, 202614.6014.6014.5714.5914.59-0.48%23,780
Apr 2, 202614.5414.6614.5414.6614.660.34%48,488
Apr 1, 202614.6114.6114.5714.6114.61-0.81%72,565
Mar 31, 202614.7614.7614.6714.7314.730.48%33,086
Mar 30, 202614.7014.7614.6614.6614.660.41%82,832
Mar 27, 202614.6114.6514.5814.6014.600.76%28,417
Mar 26, 202614.4914.5014.4914.4914.490.35%1,529
Mar 25, 202614.4014.4414.3914.4414.44-0.07%2,420
Mar 24, 202614.3714.4614.3614.4514.450.14%23,128
Mar 23, 202614.3614.4314.3314.4314.431.62%35,017
Mar 20, 202614.2214.2214.2014.2014.20-0.77%1,976
Mar 19, 202614.3314.3314.2814.3114.311.13%13,310
Mar 18, 202614.2214.2214.1214.1514.15-0.56%64,210
Mar 17, 202614.3514.3514.2114.2314.23-0.91%55,059
Mar 16, 202614.3814.3914.3414.3614.360.91%577,795
Mar 13, 202614.2114.2514.1914.2314.230.85%2,645
Mar 12, 202614.1114.1114.0914.1114.110.64%12,196
Mar 11, 202614.1414.1414.0214.0214.02-1.54%20,553
Mar 10, 202614.2214.2514.2214.2414.24-1.04%4,354
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