BetaShares U.S. Dollar ETF (ASX:USD)
Australia · Delayed Price · Currency is AUD 14.92
+0.15 (1.02%)
Dec 31, 2025, 1:43 PM AEST
ASX:USD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 11, 2025 | 15.23 | 15.25 | 15.22 | 15.25 | 15.25 | -0.13% | 1,806 |
| Nov 10, 2025 | 15.31 | 15.31 | 15.25 | 15.27 | 15.27 | -0.65% | 394 |
| Nov 7, 2025 | 15.36 | 15.37 | 15.34 | 15.37 | 15.37 | 0.72% | 51,054 |
| Nov 6, 2025 | 15.30 | 15.32 | 15.26 | 15.26 | 15.26 | -0.39% | 4,305 |
| Nov 5, 2025 | 15.31 | 15.36 | 15.31 | 15.32 | 15.32 | 0.52% | 23,122 |
| Nov 4, 2025 | 15.22 | 15.24 | 15.22 | 15.24 | 15.24 | 0.46% | 697 |
| Nov 3, 2025 | 15.17 | 15.20 | 15.17 | 15.17 | 15.17 | - | 4,644 |
| Oct 31, 2025 | 15.15 | 15.17 | 15.15 | 15.17 | 15.17 | 0.66% | 1,330 |
| Oct 30, 2025 | 15.12 | 15.12 | 15.07 | 15.07 | 15.07 | 0.13% | 11,808 |
| Oct 29, 2025 | 15.09 | 15.09 | 15.05 | 15.05 | 15.05 | -0.66% | 8,489 |
| Oct 28, 2025 | 15.16 | 15.16 | 15.13 | 15.15 | 15.15 | -0.39% | 7,726 |
| Oct 27, 2025 | 15.21 | 15.22 | 15.18 | 15.21 | 15.21 | -0.52% | 3,315 |
| Oct 24, 2025 | 15.33 | 15.33 | 15.24 | 15.29 | 15.29 | -0.26% | 1,728 |
| Oct 23, 2025 | 15.29 | 15.33 | 15.29 | 15.33 | 15.33 | 0.33% | 1,073 |
| Oct 22, 2025 | 15.29 | 15.30 | 15.28 | 15.28 | 15.28 | 0.07% | 5,617 |
| Oct 21, 2025 | 15.25 | 15.27 | 15.23 | 15.27 | 15.27 | - | 1,704 |
| Oct 20, 2025 | 15.25 | 15.27 | 15.24 | 15.27 | 15.27 | -0.39% | 89,007 |