The Independent News and Data Provider

MENU

Australian Dollar Effective Exchange Rates for 2003 from the Bank for International Settlements

An historical gauge of the Australian Dollar’s relative strength against a basket of currencies belonging to the country’s most important trading partners.

Click to View Historical Australian Dollar Effective Exchange Rates:

January - 2003

SunMonTueWedThuFriSat
1

72.36

2

72.22

3

72.5

4

5

6

73.34

7

73.66

8

73.64

9

73.91

10

74.18

11

12

13

74.32

14

74.29

15

74.46

16

74.52

17

74.86

18

19

20

74.81

21

74.59

22

74.28

23

74.75

24

74.68

25

26

27

74.57

28

74.29

29

74.37

30

74.41

31

74.28

February - 2003

SunMonTueWedThuFriSat
1

2

3

74.04

4

74.56

5

74.63

6

74.71

7

74.79

8

9

10

75.12

11

75.06

12

75.38

13

75.15

14

75.35

15

16

17

75.05

18

75.03

19

75.3

20

75.53

21

75.74

22

23

24

76.2

25

76.43

26

76.5

27

76.54

28

76.53

March - 2003

SunMonTueWedThuFriSat
1

2

3

77.31

4

77.15

5

77.43

6

77.12

7

77.17

8

9

10

77.07

11

76.51

12

75.17

13

74.98

14

75.74

15

16

17

75.99

18

75.41

19

75.8

20

75.95

21

76.13

22

23

24

75.96

25

76.22

26

76.49

27

76.62

28

76.73

29

30

31

76.38

April - 2003

SunMonTueWedThuFriSat
1

76.47

2

76.38

3

76.24

4

76.83

5

6

7

76.5

8

76.89

9

77.08

10

77.17

11

77.18

12

13

14

76.93

15

77.07

16

77.67

17

77.68

18

77.66

19

20

21

77.64

22

78.5

23

78.54

24

78.08

25

78.07

26

27

28

78.47

29

78.32

30

78.53

May - 2003

SunMonTueWedThuFriSat
1

78.53

2

78.97

3

4

5

79.14

6

79.29

7

79.47

8

79.22

9

79.71

10

11

12

79.86

13

79.75

14

79.7

15

79.58

16

79.81

17

18

19

80.27

20

80.51

21

80.62

22

80.68

23

80.76

24

25

26

80.48

27

80.41

28

80.12

29

79.2

30

80

31

June - 2003

SunMonTueWedThuFriSat
1

2

80.35

3

81.02

4

81.79

5

81.69

6

81.12

7

8

9

81.02

10

80.92

11

80.98

12

81.27

13

81.44

14

15

16

81.57

17

81.76

18

82.17

19

82.18

20

82.35

21

22

23

81.82

24

81.84

25

82.21

26

82.33

27

82.47

28

29

30

82.88

July - 2003

SunMonTueWedThuFriSat
1

83.45

2

83.58

3

83.84

4

83.75

5

6

7

84.19

8

82.73

9

81.74

10

80.95

11

81.5

12

13

14

81.81

15

81.68

16

81.38

17

81.61

18

80.93

19

20

21

80.77

22

81.28

23

81.41

24

82.17

25

82.06

26

27

28

82.06

29

82.26

30

81.6

31

80.78

August - 2003

SunMonTueWedThuFriSat
1

81.06

2

3

4

81.15

5

80.39

6

80.67

7

80.67

8

81.03

9

10

11

81.58

12

81.74

13

81.52

14

81.7

15

81.97

16

17

18

82.36

19

81.98

20

82.03

21

82.36

22

81.65

23

24

25

81.68

26

81.04

27

80.48

28

80.5

29

80.49

30

31

September - 2003

SunMonTueWedThuFriSat
1

80.79

2

80.63

3

80.16

4

80.33

5

80.57

6

7

8

80.64

9

81.31

10

81.78

11

81.85

12

82.07

13

14

15

82.29

16

82.23

17

82.31

18

82.43

19

82.45

20

21

22

82.62

23

82.34

24

82.26

25

82.82

26

82.11

27

28

29

81.69

30

82.23

October - 2003

SunMonTueWedThuFriSat
1

82.3

2

82.34

3

82.48

4

5

6

82.39

7

82.91

8

83.07

9

82.96

10

82.8

11

12

13

82.83

14

82.63

15

83.02

16

83.08

17

83.3

18

19

20

83.64

21

83.72

22

84.57

23

83.93

24

84.02

25

26

27

84.39

28

84.49

29

84.61

30

84.91

31

84.96

November - 2003

SunMonTueWedThuFriSat
1

2

3

85.43

4

84.97

5

85.85

6

86.05

7

85.85

8

9

10

86.2

11

86.06

12

86.07

13

86.16

14

85.94

15

16

17

85.65

18

85.81

19

86.08

20

86.07

21

86.11

22

23

24

86.16

25

86.01

26

86.18

27

86.17

28

86.06

29

30

December - 2003

SunMonTueWedThuFriSat
1

86.39

2

86.65

3

86.97

4

87.03

5

86.93

6

7

8

87.19

9

87.13

10

87.17

11

87.05

12

87.37

13

14

15

87.14

16

87.34

17

86.93

18

86.3

19

86.42

20

21

22

86.06

23

86.09

24

86.86

25

86.86

26

86.87

27

28

29

86.8

30

87.1

31

87.31

Historical Chart of Australian Dollar: Year 2003

Loading

Monthly High/Low for Australian Dollar Effective Exchange Rate in 2003

Loading

Daily Breakdown for Australian Dollar Effective Exchange Rate in 2003

Date Rate

December

Wed, 31 Dec 2003 87.31
Tue, 30 Dec 2003 87.1
Mon, 29 Dec 2003 86.8
Fri, 26 Dec 2003 86.87
Thu, 25 Dec 2003 86.86
Wed, 24 Dec 2003 86.86
Tue, 23 Dec 2003 86.09
Mon, 22 Dec 2003 86.06
Fri, 19 Dec 2003 86.42
Thu, 18 Dec 2003 86.3
Wed, 17 Dec 2003 86.93
Tue, 16 Dec 2003 87.34
Mon, 15 Dec 2003 87.14
Fri, 12 Dec 2003 87.37
Thu, 11 Dec 2003 87.05
Wed, 10 Dec 2003 87.17
Tue, 09 Dec 2003 87.13
Mon, 08 Dec 2003 87.19
Fri, 05 Dec 2003 86.93
Thu, 04 Dec 2003 87.03
Wed, 03 Dec 2003 86.97
Tue, 02 Dec 2003 86.65
Mon, 01 Dec 2003 86.39

November

Fri, 28 Nov 2003 86.06
Thu, 27 Nov 2003 86.17
Wed, 26 Nov 2003 86.18
Tue, 25 Nov 2003 86.01
Mon, 24 Nov 2003 86.16
Fri, 21 Nov 2003 86.11
Thu, 20 Nov 2003 86.07
Wed, 19 Nov 2003 86.08
Tue, 18 Nov 2003 85.81
Mon, 17 Nov 2003 85.65
Fri, 14 Nov 2003 85.94
Thu, 13 Nov 2003 86.16
Wed, 12 Nov 2003 86.07
Tue, 11 Nov 2003 86.06
Mon, 10 Nov 2003 86.2
Fri, 07 Nov 2003 85.85
Thu, 06 Nov 2003 86.05
Wed, 05 Nov 2003 85.85
Tue, 04 Nov 2003 84.97
Mon, 03 Nov 2003 85.43

October

Fri, 31 Oct 2003 84.96
Thu, 30 Oct 2003 84.91
Wed, 29 Oct 2003 84.61
Tue, 28 Oct 2003 84.49
Mon, 27 Oct 2003 84.39
Fri, 24 Oct 2003 84.02
Thu, 23 Oct 2003 83.93
Wed, 22 Oct 2003 84.57
Tue, 21 Oct 2003 83.72
Mon, 20 Oct 2003 83.64
Fri, 17 Oct 2003 83.3
Thu, 16 Oct 2003 83.08
Wed, 15 Oct 2003 83.02
Tue, 14 Oct 2003 82.63
Mon, 13 Oct 2003 82.83
Fri, 10 Oct 2003 82.8
Thu, 09 Oct 2003 82.96
Wed, 08 Oct 2003 83.07
Tue, 07 Oct 2003 82.91
Mon, 06 Oct 2003 82.39
Fri, 03 Oct 2003 82.48
Thu, 02 Oct 2003 82.34
Wed, 01 Oct 2003 82.3

September

Tue, 30 Sep 2003 82.23
Mon, 29 Sep 2003 81.69
Fri, 26 Sep 2003 82.11
Thu, 25 Sep 2003 82.82
Wed, 24 Sep 2003 82.26
Tue, 23 Sep 2003 82.34
Mon, 22 Sep 2003 82.62
Fri, 19 Sep 2003 82.45
Thu, 18 Sep 2003 82.43
Wed, 17 Sep 2003 82.31
Tue, 16 Sep 2003 82.23
Mon, 15 Sep 2003 82.29
Fri, 12 Sep 2003 82.07
Thu, 11 Sep 2003 81.85
Wed, 10 Sep 2003 81.78
Tue, 09 Sep 2003 81.31
Mon, 08 Sep 2003 80.64
Fri, 05 Sep 2003 80.57
Thu, 04 Sep 2003 80.33
Wed, 03 Sep 2003 80.16
Tue, 02 Sep 2003 80.63
Mon, 01 Sep 2003 80.79

August

Fri, 29 Aug 2003 80.49
Thu, 28 Aug 2003 80.5
Wed, 27 Aug 2003 80.48
Tue, 26 Aug 2003 81.04
Mon, 25 Aug 2003 81.68
Fri, 22 Aug 2003 81.65
Thu, 21 Aug 2003 82.36
Wed, 20 Aug 2003 82.03
Tue, 19 Aug 2003 81.98
Mon, 18 Aug 2003 82.36
Fri, 15 Aug 2003 81.97
Thu, 14 Aug 2003 81.7
Wed, 13 Aug 2003 81.52
Tue, 12 Aug 2003 81.74
Mon, 11 Aug 2003 81.58
Fri, 08 Aug 2003 81.03
Thu, 07 Aug 2003 80.67
Wed, 06 Aug 2003 80.67
Tue, 05 Aug 2003 80.39
Mon, 04 Aug 2003 81.15
Fri, 01 Aug 2003 81.06

July

Thu, 31 Jul 2003 80.78
Wed, 30 Jul 2003 81.6
Tue, 29 Jul 2003 82.26
Mon, 28 Jul 2003 82.06
Fri, 25 Jul 2003 82.06
Thu, 24 Jul 2003 82.17
Wed, 23 Jul 2003 81.41
Tue, 22 Jul 2003 81.28
Mon, 21 Jul 2003 80.77
Fri, 18 Jul 2003 80.93
Thu, 17 Jul 2003 81.61
Wed, 16 Jul 2003 81.38
Tue, 15 Jul 2003 81.68
Mon, 14 Jul 2003 81.81
Fri, 11 Jul 2003 81.5
Thu, 10 Jul 2003 80.95
Wed, 09 Jul 2003 81.74
Tue, 08 Jul 2003 82.73
Mon, 07 Jul 2003 84.19
Fri, 04 Jul 2003 83.75
Thu, 03 Jul 2003 83.84
Wed, 02 Jul 2003 83.58
Tue, 01 Jul 2003 83.45

June

Mon, 30 Jun 2003 82.88
Fri, 27 Jun 2003 82.47
Thu, 26 Jun 2003 82.33
Wed, 25 Jun 2003 82.21
Tue, 24 Jun 2003 81.84
Mon, 23 Jun 2003 81.82
Fri, 20 Jun 2003 82.35
Thu, 19 Jun 2003 82.18
Wed, 18 Jun 2003 82.17
Tue, 17 Jun 2003 81.76
Mon, 16 Jun 2003 81.57
Fri, 13 Jun 2003 81.44
Thu, 12 Jun 2003 81.27
Wed, 11 Jun 2003 80.98
Tue, 10 Jun 2003 80.92
Mon, 09 Jun 2003 81.02
Fri, 06 Jun 2003 81.12
Thu, 05 Jun 2003 81.69
Wed, 04 Jun 2003 81.79
Tue, 03 Jun 2003 81.02
Mon, 02 Jun 2003 80.35

May

Fri, 30 May 2003 80
Thu, 29 May 2003 79.2
Wed, 28 May 2003 80.12
Tue, 27 May 2003 80.41
Mon, 26 May 2003 80.48
Fri, 23 May 2003 80.76
Thu, 22 May 2003 80.68
Wed, 21 May 2003 80.62
Tue, 20 May 2003 80.51
Mon, 19 May 2003 80.27
Fri, 16 May 2003 79.81
Thu, 15 May 2003 79.58
Wed, 14 May 2003 79.7
Tue, 13 May 2003 79.75
Mon, 12 May 2003 79.86
Fri, 09 May 2003 79.71
Thu, 08 May 2003 79.22
Wed, 07 May 2003 79.47
Tue, 06 May 2003 79.29
Mon, 05 May 2003 79.14
Fri, 02 May 2003 78.97
Thu, 01 May 2003 78.53

April

Wed, 30 Apr 2003 78.53
Tue, 29 Apr 2003 78.32
Mon, 28 Apr 2003 78.47
Fri, 25 Apr 2003 78.07
Thu, 24 Apr 2003 78.08
Wed, 23 Apr 2003 78.54
Tue, 22 Apr 2003 78.5
Mon, 21 Apr 2003 77.64
Fri, 18 Apr 2003 77.66
Thu, 17 Apr 2003 77.68
Wed, 16 Apr 2003 77.67
Tue, 15 Apr 2003 77.07
Mon, 14 Apr 2003 76.93
Fri, 11 Apr 2003 77.18
Thu, 10 Apr 2003 77.17
Wed, 09 Apr 2003 77.08
Tue, 08 Apr 2003 76.89
Mon, 07 Apr 2003 76.5
Fri, 04 Apr 2003 76.83
Thu, 03 Apr 2003 76.24
Wed, 02 Apr 2003 76.38
Tue, 01 Apr 2003 76.47

March

Mon, 31 Mar 2003 76.38
Fri, 28 Mar 2003 76.73
Thu, 27 Mar 2003 76.62
Wed, 26 Mar 2003 76.49
Tue, 25 Mar 2003 76.22
Mon, 24 Mar 2003 75.96
Fri, 21 Mar 2003 76.13
Thu, 20 Mar 2003 75.95
Wed, 19 Mar 2003 75.8
Tue, 18 Mar 2003 75.41
Mon, 17 Mar 2003 75.99
Fri, 14 Mar 2003 75.74
Thu, 13 Mar 2003 74.98
Wed, 12 Mar 2003 75.17
Tue, 11 Mar 2003 76.51
Mon, 10 Mar 2003 77.07
Fri, 07 Mar 2003 77.17
Thu, 06 Mar 2003 77.12
Wed, 05 Mar 2003 77.43
Tue, 04 Mar 2003 77.15
Mon, 03 Mar 2003 77.31

February

Fri, 28 Feb 2003 76.53
Thu, 27 Feb 2003 76.54
Wed, 26 Feb 2003 76.5
Tue, 25 Feb 2003 76.43
Mon, 24 Feb 2003 76.2
Fri, 21 Feb 2003 75.74
Thu, 20 Feb 2003 75.53
Wed, 19 Feb 2003 75.3
Tue, 18 Feb 2003 75.03
Mon, 17 Feb 2003 75.05
Fri, 14 Feb 2003 75.35
Thu, 13 Feb 2003 75.15
Wed, 12 Feb 2003 75.38
Tue, 11 Feb 2003 75.06
Mon, 10 Feb 2003 75.12
Fri, 07 Feb 2003 74.79
Thu, 06 Feb 2003 74.71
Wed, 05 Feb 2003 74.63
Tue, 04 Feb 2003 74.56
Mon, 03 Feb 2003 74.04

January

Fri, 31 Jan 2003 74.28
Thu, 30 Jan 2003 74.41
Wed, 29 Jan 2003 74.37
Tue, 28 Jan 2003 74.29
Mon, 27 Jan 2003 74.57
Fri, 24 Jan 2003 74.68
Thu, 23 Jan 2003 74.75
Wed, 22 Jan 2003 74.28
Tue, 21 Jan 2003 74.59
Mon, 20 Jan 2003 74.81
Fri, 17 Jan 2003 74.86
Thu, 16 Jan 2003 74.52
Wed, 15 Jan 2003 74.46
Tue, 14 Jan 2003 74.29
Mon, 13 Jan 2003 74.32
Fri, 10 Jan 2003 74.18
Thu, 09 Jan 2003 73.91
Wed, 08 Jan 2003 73.64
Tue, 07 Jan 2003 73.66
Mon, 06 Jan 2003 73.34
Fri, 03 Jan 2003 72.5
Thu, 02 Jan 2003 72.22
Wed, 01 Jan 2003 72.36