BetaShares U.S. Dollar ETF (ASX:USD)
Australia · Delayed Price · Currency is AUD 14.51
-0.12 (-0.82%)
At close: Jan 27, 2026
ASX:USD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 14.51 | 14.51 | 14.47 | 14.51 | 14.51 | -0.82% | 68,590 |
| Jan 23, 2026 | 14.65 | 14.65 | 14.62 | 14.63 | 14.63 | -0.61% | 10,527 |
| Jan 22, 2026 | 14.83 | 14.83 | 14.70 | 14.72 | 14.72 | -1.08% | 2,579 |
| Jan 21, 2026 | 14.88 | 14.88 | 14.86 | 14.88 | 14.88 | 0.20% | 2,199 |
| Jan 20, 2026 | 14.88 | 14.88 | 14.85 | 14.85 | 14.85 | -0.80% | 8,813 |
| Jan 19, 2026 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 0.40% | 43 |
| Jan 16, 2026 | 15.00 | 15.00 | 14.91 | 14.91 | 14.91 | -0.60% | 5,650 |
| Jan 15, 2026 | 14.99 | 15.00 | 14.99 | 15.00 | 15.00 | 0.33% | 469 |
| Jan 14, 2026 | 14.97 | 14.99 | 14.93 | 14.95 | 14.95 | 0.20% | 623 |
| Jan 13, 2026 | 14.91 | 14.92 | 14.90 | 14.92 | 14.92 | -0.20% | 8,413 |
| Jan 12, 2026 | 14.95 | 14.95 | 14.93 | 14.95 | 14.95 | - | 4,952 |
| Jan 9, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 0.47% | 947 |
| Jan 8, 2026 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 0.54% | 7,005 |
| Jan 7, 2026 | 14.84 | 14.84 | 14.79 | 14.80 | 14.80 | -0.54% | 20,675 |
| Jan 6, 2026 | 14.90 | 14.90 | 14.85 | 14.88 | 14.88 | -0.53% | 67,215 |
| Jan 5, 2026 | 14.96 | 14.97 | 14.92 | 14.96 | 14.96 | 0.40% | 3,512 |
| Jan 2, 2026 | 15.38 | 15.38 | 14.90 | 14.90 | 14.90 | -0.13% | 9,178 |
| Dec 31, 2025 | 14.94 | 14.94 | 14.92 | 14.92 | 14.92 | 1.02% | 679 |
| Dec 29, 2025 | 14.89 | 14.89 | 14.77 | 14.77 | 14.77 | -0.81% | 85 |
| Dec 24, 2025 | 14.92 | 14.92 | 14.89 | 14.89 | 14.89 | -0.73% | 3,460 |
| Dec 23, 2025 | 14.98 | 15.00 | 14.98 | 15.00 | 15.00 | -0.40% | 525 |
| Dec 22, 2025 | 15.11 | 15.11 | 15.06 | 15.06 | 15.06 | -0.33% | 4,814 |
| Dec 19, 2025 | 15.10 | 15.11 | 15.10 | 15.11 | 15.11 | -0.07% | 5,068 |
| Dec 18, 2025 | 15.08 | 15.13 | 15.08 | 15.12 | 15.12 | 0.27% | 2,418 |
| Dec 17, 2025 | 15.06 | 15.09 | 15.05 | 15.08 | 15.08 | 0.40% | 27,972 |
| Dec 16, 2025 | 15.02 | 15.05 | 15.00 | 15.02 | 15.02 | - | 1,286 |
| Dec 15, 2025 | 14.98 | 15.02 | 14.85 | 15.02 | 15.02 | 0.27% | 5,340 |
| Dec 12, 2025 | 14.96 | 14.98 | 14.96 | 14.98 | 14.98 | -0.47% | 3,457 |
| Dec 11, 2025 | 15.03 | 15.05 | 14.94 | 15.05 | 15.05 | 0.13% | 10,892 |
| Dec 10, 2025 | 15.01 | 15.05 | 15.01 | 15.03 | 15.03 | 0.07% | 3,326 |
| Dec 9, 2025 | 14.80 | 15.07 | 14.80 | 15.02 | 15.02 | 0.13% | 26,121 |
| Dec 8, 2025 | 14.99 | 15.03 | 14.95 | 15.00 | 15.00 | 0.07% | 14,974 |
| Dec 5, 2025 | 15.09 | 15.10 | 14.99 | 14.99 | 14.99 | -0.66% | 28,746 |
| Dec 4, 2025 | 15.00 | 15.09 | 15.00 | 15.09 | 15.09 | -0.53% | 5,958 |
| Dec 3, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | -0.52% | 986 |
| Dec 2, 2025 | 15.21 | 15.25 | 15.21 | 15.25 | 15.25 | 0.20% | 135 |
| Dec 1, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | -0.33% | 10,000 |
| Nov 28, 2025 | 15.25 | 15.27 | 15.10 | 15.27 | 15.27 | 0.26% | 2,461 |
| Nov 27, 2025 | 15.12 | 15.26 | 15.12 | 15.23 | 15.23 | 1.20% | 4,595 |
| Nov 26, 2025 | 15.41 | 15.41 | 15.05 | 15.05 | 15.05 | -2.59% | 31,309 |
| Nov 25, 2025 | 15.41 | 15.45 | 15.41 | 15.45 | 15.45 | 0.13% | 8,474 |
| Nov 24, 2025 | 15.44 | 15.44 | 15.41 | 15.43 | 15.43 | -0.13% | 954 |
| Nov 21, 2025 | 15.45 | 15.45 | 15.42 | 15.45 | 15.45 | 0.59% | 20,884 |
| Nov 20, 2025 | 15.37 | 15.37 | 15.34 | 15.36 | 15.36 | 0.07% | 1,700 |
| Nov 19, 2025 | 15.33 | 15.37 | 15.33 | 15.35 | 15.35 | -0.20% | 96,180 |
| Nov 18, 2025 | 15.35 | 15.38 | 15.34 | 15.38 | 15.38 | 0.85% | 6,455 |
| Nov 17, 2025 | 15.25 | 15.26 | 15.15 | 15.25 | 15.25 | - | 61,793 |
| Nov 14, 2025 | 15.22 | 15.25 | 15.22 | 15.25 | 15.25 | 0.53% | 4,862 |
| Nov 13, 2025 | 15.23 | 15.23 | 15.17 | 15.17 | 15.17 | -0.39% | 1,014 |
| Nov 12, 2025 | 15.25 | 15.30 | 15.23 | 15.23 | 15.23 | -0.13% | 1,669 |