AUDJPY
AUDJPY
15:30:41
113.05 ¥
-0.15 (%-0.13)
Previous Close: 113.2·
Volatility: 0.51
Day Low₺112.8
Day High₺113.38
Market Data
Spot Rate
B:113.04
A:113.07
Week over week (WoW)
+0.13%
Month over month (MoM)
-1.20%
Year to date (YTD)
+8.16%
Year over year (YoY)
+19.71%
AUDJPY: Australian Dollar / Japanese Yen Historical Data
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 82.5317
CLOSE 82.494
Low
LOW 76.9
High
HIGH 89.095
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2018 | 88.015 | 88.415 | 87.6415 | 87.945 |
| 01/02/2018 | 87.9375 | 88.235 | 87.699 | 88.169 |
| 01/03/2018 | 88.1705 | 88.7085 | 88.086 | 88.6395 |
| 01/04/2018 | 88.6325 | 89.095 | 88.4485 | 89.062 |
| 01/07/2018 | 88.895 | 89.075 | 88.4775 | 88.6825 |
| 01/08/2018 | 88.684 | 88.8495 | 87.8685 | 88.0745 |
| 01/09/2018 | 88.078 | 88.175 | 87.215 | 87.297 |
| 01/10/2018 | 87.3085 | 88.0905 | 87.3 | 87.745 |
| 01/11/2018 | 87.747 | 87.895 | 87.398 | 87.8595 |
| 01/14/2018 | 87.8675 | 88.175 | 87.675 | 88.06 |
| 01/15/2018 | 88.059 | 88.416 | 87.724 | 87.8755 |
| 01/16/2018 | 87.896 | 88.997 | 87.84 | 88.8445 |
| 01/17/2018 | 88.8345 | 88.985 | 88.4065 | 88.819 |
| 01/18/2018 | 88.822 | 89.019 | 88.377 | 88.557 |
| 01/21/2018 | 88.4735 | 88.9945 | 88.3835 | 88.935 |
| 01/22/2018 | 88.934 | 89.067 | 87.913 | 88.242 |
| 01/23/2018 | 88.2435 | 88.435 | 87.877 | 88.114 |
| 01/24/2018 | 88.111 | 88.345 | 87.711 | 87.766 |
| 01/25/2018 | 87.76 | 88.4975 | 87.7445 | 88.197 |
| 01/28/2018 | 88.0805 | 88.337 | 87.9285 | 88.19 |
| 01/29/2018 | 88.2035 | 88.305 | 87.4675 | 87.9205 |
| 01/30/2018 | 87.9205 | 88.4945 | 87.665 | 87.9695 |
| 01/31/2018 | 87.9765 | 88.1295 | 87.492 | 87.9155 |
| 02/01/2018 | 87.902 | 88.006 | 87.275 | 87.2955 |
| 02/04/2018 | 87.085 | 87.515 | 86.1825 | 86.1825 |
| 02/05/2018 | 86.1685 | 86.4905 | 84.993 | 86.4375 |
| 02/06/2018 | 86.423 | 86.74 | 85.419 | 85.7165 |
| 02/07/2018 | 85.7195 | 85.981 | 84.522 | 84.5565 |
| 02/08/2018 | 84.591 | 85.4295 | 84.014 | 84.8675 |
| 02/11/2018 | 85.003 | 85.365 | 84.7585 | 85.254 |
| 02/12/2018 | 85.232 | 85.598 | 84.298 | 84.7355 |
| 02/13/2018 | 84.732 | 84.905 | 83.329 | 84.8285 |
| 02/14/2018 | 84.819 | 84.895 | 83.878 | 84.236 |
| 02/15/2018 | 84.242 | 84.6625 | 83.9185 | 84.053 |
| 02/18/2018 | 84.119 | 84.515 | 83.9635 | 84.3165 |
| 02/19/2018 | 84.311 | 84.815 | 84.213 | 84.525 |
| 02/20/2018 | 84.524 | 84.861 | 84.0515 | 84.0725 |
| 02/21/2018 | 84.068 | 84.139 | 83.5235 | 83.6795 |
| 02/22/2018 | 83.6655 | 83.8555 | 83.2775 | 83.736 |
| 02/25/2018 | 83.745 | 84.128 | 83.6025 | 83.9485 |
| 02/26/2018 | 83.948 | 84.175 | 83.6 | 83.6065 |
| 02/27/2018 | 83.618 | 83.805 | 82.8065 | 82.8675 |
| 02/28/2018 | 82.8735 | 83.171 | 82.136 | 82.418 |
| 03/01/2018 | 82.417 | 82.606 | 81.564 | 82.049 |
| 03/04/2018 | 82.0155 | 82.495 | 81.499 | 82.4495 |
| 03/05/2018 | 82.439 | 83.3235 | 82.1745 | 83.0345 |
| 03/06/2018 | 83.038 | 83.095 | 82.021 | 83.011 |
| 03/07/2018 | 83.0105 | 83.1725 | 82.501 | 82.7785 |
| 03/08/2018 | 82.7645 | 83.915 | 82.645 | 83.819 |
| 03/11/2018 | 83.7155 | 84.1035 | 83.674 | 83.778 |
| 03/12/2018 | 83.7765 | 84.526 | 83.5455 | 83.7675 |
| 03/13/2018 | 83.761 | 84.258 | 83.492 | 83.7525 |
| 03/14/2018 | 83.752 | 83.7715 | 82.7025 | 82.9305 |
| 03/15/2018 | 82.936 | 82.975 | 81.718 | 81.7865 |
| 03/18/2018 | 81.7595 | 82.005 | 81.259 | 81.8835 |
| 03/19/2018 | 81.887 | 82.197 | 81.612 | 81.851 |
| 03/20/2018 | 81.849 | 82.5775 | 81.4845 | 82.354 |
| 03/21/2018 | 82.352 | 82.4365 | 80.9785 | 80.992 |
| 03/22/2018 | 80.9895 | 81.4585 | 80.5085 | 80.6295 |
| 03/25/2018 | 80.6315 | 81.7235 | 80.5595 | 81.6615 |
| 03/26/2018 | 81.695 | 81.8965 | 80.868 | 80.8905 |
| 03/27/2018 | 80.9 | 81.975 | 80.7585 | 81.852 |
| 03/28/2018 | 81.8395 | 81.9205 | 81.4765 | 81.701 |
| 03/29/2018 | 81.7065 | 81.855 | 81.4855 | 81.6375 |
| 04/01/2018 | 81.7365 | 81.807 | 80.837 | 81.1465 |
| 04/02/2018 | 81.1475 | 81.9895 | 80.938 | 81.927 |
| 04/03/2018 | 81.93 | 82.465 | 81.2545 | 82.393 |
| 04/04/2018 | 82.382 | 82.6455 | 82.131 | 82.521 |
| 04/05/2018 | 82.516 | 82.585 | 81.9055 | 82.0595 |
| 04/08/2018 | 82.158 | 82.595 | 81.9695 | 82.208 |
| 04/09/2018 | 82.201 | 83.3755 | 82.07 | 83.2015 |
| 04/10/2018 | 83.196 | 83.295 | 82.672 | 82.801 |
| 04/11/2018 | 82.8185 | 83.3105 | 82.707 | 83.239 |
| 04/12/2018 | 83.2385 | 84.073 | 83.1425 | 83.3505 |
| 04/15/2018 | 83.534 | 83.6545 | 83.1105 | 83.342 |
| 04/16/2018 | 83.357 | 83.395 | 83.061 | 83.1085 |
| 04/17/2018 | 83.0885 | 83.575 | 83.0885 | 83.4685 |
| 04/18/2018 | 83.468 | 83.9445 | 82.8635 | 82.995 |
| 04/19/2018 | 82.986 | 83.155 | 82.429 | 82.601 |
| 04/22/2018 | 82.711 | 82.825 | 82.505 | 82.6635 |
| 04/23/2018 | 82.661 | 83.093 | 82.4915 | 82.7315 |
| 04/24/2018 | 82.7415 | 82.815 | 82.4575 | 82.7795 |
| 04/25/2018 | 82.7825 | 82.915 | 82.53 | 82.5695 |
| 04/26/2018 | 82.5585 | 82.715 | 82.379 | 82.6685 |
| 04/29/2018 | 82.648 | 82.725 | 82.2355 | 82.335 |
| 04/30/2018 | 82.346 | 82.5335 | 82.0365 | 82.315 |
| 05/01/2018 | 82.2955 | 82.6545 | 82.0805 | 82.301 |
| 05/02/2018 | 82.314 | 82.585 | 81.7525 | 82.2445 |
| 05/03/2018 | 82.239 | 82.4535 | 81.6755 | 82.27 |
| 05/06/2018 | 82.3015 | 82.3085 | 81.827 | 82.0045 |
| 05/07/2018 | 82.0025 | 82.034 | 81.143 | 81.336 |
| 05/08/2018 | 81.347 | 82.0045 | 81.138 | 81.886 |
| 05/09/2018 | 81.8585 | 82.4655 | 81.767 | 82.4045 |
| 05/10/2018 | 82.397 | 82.6735 | 82.245 | 82.5 |
| 05/13/2018 | 82.5155 | 82.795 | 82.436 | 82.5325 |
| 05/14/2018 | 82.5275 | 82.705 | 82.196 | 82.446 |
| 05/15/2018 | 82.4575 | 82.9735 | 82.181 | 82.9705 |
| 05/16/2018 | 82.975 | 83.385 | 82.868 | 83.2005 |
| 05/17/2018 | 83.22 | 83.431 | 83.0515 | 83.1875 |
| 05/20/2018 | 83.42 | 84.235 | 83.3205 | 84.1835 |
| 05/21/2018 | 84.1875 | 84.48 | 83.9825 | 84.021 |
| 05/22/2018 | 84.01 | 84.055 | 82.4915 | 83.204 |
| 05/23/2018 | 83.2215 | 83.335 | 82.3855 | 82.7705 |
| 05/24/2018 | 82.764 | 83.165 | 82.4165 | 82.5695 |
| 05/27/2018 | 82.978 | 83.068 | 82.4315 | 82.5625 |
| 05/28/2018 | 82.5655 | 82.615 | 81.1015 | 81.6385 |
| 05/29/2018 | 81.638 | 82.61 | 81.0295 | 82.4965 |
| 05/30/2018 | 82.488 | 82.675 | 81.9985 | 82.3535 |
| 05/31/2018 | 82.3515 | 82.9405 | 82.2105 | 82.8895 |
| 06/03/2018 | 82.792 | 84.025 | 82.79 | 83.9635 |
| 06/04/2018 | 83.9855 | 84.185 | 83.346 | 83.621 |
| 06/05/2018 | 83.599 | 84.505 | 83.589 | 84.495 |
| 06/06/2018 | 84.481 | 84.5355 | 83.399 | 83.633 |
| 06/07/2018 | 83.6305 | 83.7795 | 82.589 | 83.279 |
| 06/10/2018 | 82.9885 | 83.811 | 82.985 | 83.717 |
| 06/11/2018 | 83.6915 | 84.165 | 83.5235 | 83.598 |
| 06/12/2018 | 83.5765 | 83.995 | 83.4505 | 83.625 |
| 06/13/2018 | 83.618 | 83.665 | 82.6935 | 82.729 |
| 06/14/2018 | 82.7415 | 82.855 | 82.2765 | 82.356 |
| 06/17/2018 | 82.377 | 82.416 | 81.8935 | 82.071 |
| 06/18/2018 | 82.067 | 82.095 | 80.635 | 81.244 |
| 06/19/2018 | 81.2155 | 81.675 | 80.995 | 81.3095 |
| 06/20/2018 | 81.307 | 81.6485 | 81.075 | 81.148 |
| 06/21/2018 | 81.199 | 81.9325 | 81.031 | 81.8345 |
| 06/24/2018 | 81.753 | 81.885 | 80.9925 | 81.382 |
| 06/25/2018 | 81.376 | 81.458 | 80.9745 | 81.3415 |
| 06/26/2018 | 81.3735 | 81.638 | 80.7975 | 80.932 |
| 06/27/2018 | 80.924 | 81.305 | 80.698 | 81.255 |
| 06/28/2018 | 81.23 | 82.045 | 81.05 | 81.9605 |
| 07/01/2018 | 81.9385 | 82.115 | 80.994 | 81.376 |
| 07/02/2018 | 81.398 | 82.085 | 81.032 | 81.678 |
| 07/03/2018 | 81.698 | 81.9685 | 81.4365 | 81.5775 |
| 07/04/2018 | 81.5775 | 81.9315 | 81.2765 | 81.7435 |
| 07/05/2018 | 81.733 | 82.2495 | 81.5975 | 82.0855 |
| 07/08/2018 | 82.083 | 82.815 | 82.023 | 82.759 |
| 07/09/2018 | 82.7705 | 83.165 | 82.6525 | 82.7985 |
| 07/10/2018 | 82.8055 | 82.8055 | 82.0775 | 82.524 |
| 07/11/2018 | 82.5 | 83.415 | 82.394 | 83.3635 |
| 07/12/2018 | 83.375 | 83.607 | 82.998 | 83.4335 |
| 07/15/2018 | 83.286 | 83.6855 | 83.2265 | 83.3175 |
| 07/16/2018 | 83.3125 | 83.604 | 83.214 | 83.406 |
| 07/17/2018 | 83.414 | 83.565 | 82.844 | 83.4795 |
| 07/18/2018 | 83.5045 | 83.926 | 82.599 | 82.741 |
| 07/19/2018 | 82.7555 | 82.9955 | 82.214 | 82.6715 |
| 07/22/2018 | 82.6695 | 82.768 | 82.1435 | 82.1755 |
| 07/23/2018 | 82.1915 | 82.565 | 81.8125 | 82.488 |
| 07/24/2018 | 82.5275 | 82.873 | 82.1 | 82.7285 |
| 07/25/2018 | 82.7325 | 82.805 | 82.0055 | 82.05 |
| 07/26/2018 | 82.044 | 82.315 | 81.8675 | 82.153 |
| 07/29/2018 | 82.103 | 82.308 | 82.0505 | 82.2555 |
| 07/30/2018 | 82.2515 | 83.265 | 82.151 | 83.041 |
| 07/31/2018 | 83.095 | 83.135 | 82.4825 | 82.7205 |
| 08/01/2018 | 82.775 | 82.775 | 81.976 | 82.179 |
| 08/02/2018 | 82.169 | 82.621 | 82.1175 | 82.3635 |
| 08/05/2018 | 82.292 | 82.4275 | 82.18 | 82.294 |
| 08/06/2018 | 82.2935 | 82.7605 | 82.183 | 82.651 |
| 08/07/2018 | 82.655 | 82.805 | 82.085 | 82.478 |
| 08/08/2018 | 82.432 | 82.655 | 81.9005 | 81.9005 |
| 08/09/2018 | 81.896 | 82.015 | 80.621 | 80.9285 |
| 08/12/2018 | 80.3875 | 80.855 | 79.9905 | 80.533 |
| 08/13/2018 | 80.4685 | 80.812 | 80.2325 | 80.4835 |
| 08/14/2018 | 80.505 | 80.571 | 79.708 | 80.182 |
| 08/15/2018 | 80.1415 | 80.8205 | 79.853 | 80.5265 |
| 08/16/2018 | 80.5125 | 80.985 | 80.1085 | 80.8345 |
| 08/19/2018 | 80.9135 | 80.955 | 80.5955 | 80.779 |
| 08/20/2018 | 80.777 | 81.487 | 80.595 | 81.2515 |
| 08/21/2018 | 81.278 | 81.367 | 80.9175 | 81.251 |
| 08/22/2018 | 81.2375 | 81.3255 | 80.5755 | 80.6685 |
| 08/23/2018 | 80.653 | 81.6985 | 80.601 | 81.5135 |
| 08/26/2018 | 81.5895 | 81.7395 | 81.1885 | 81.6185 |
| 08/27/2018 | 81.5985 | 81.7785 | 81.4285 | 81.593 |
| 08/28/2018 | 81.592 | 81.7975 | 81.054 | 81.655 |
| 08/29/2018 | 81.6475 | 81.715 | 80.499 | 80.632 |
| 08/30/2018 | 80.5645 | 80.7065 | 79.6435 | 79.8805 |
| 09/02/2018 | 79.9255 | 80.2655 | 79.5375 | 80.125 |
| 09/03/2018 | 80.1165 | 80.455 | 79.7385 | 79.982 |
| 09/04/2018 | 79.9735 | 80.585 | 79.6135 | 80.2235 |
| 09/05/2018 | 80.2075 | 80.2795 | 79.5685 | 79.7535 |
| 09/06/2018 | 79.759 | 79.7615 | 78.6945 | 78.8715 |
| 09/09/2018 | 78.8815 | 79.265 | 78.769 | 79.061 |
| 09/10/2018 | 79.061 | 79.51 | 78.91 | 79.463 |
| 09/11/2018 | 79.3655 | 80.009 | 79.079 | 79.7635 |
| 09/12/2018 | 79.7755 | 80.7995 | 79.708 | 80.494 |
| 09/13/2018 | 80.5065 | 80.705 | 80.088 | 80.153 |
| 09/16/2018 | 80.174 | 80.5985 | 79.958 | 80.29 |
| 09/17/2018 | 80.3735 | 81.135 | 79.781 | 81.115 |
| 09/18/2018 | 81.0505 | 81.656 | 81.0205 | 81.5445 |
| 09/19/2018 | 81.5425 | 82.035 | 81.3225 | 82.02 |
| 09/20/2018 | 82.024 | 82.356 | 81.8945 | 82.0395 |
| 09/23/2018 | 81.6695 | 82.005 | 81.5915 | 81.809 |
| 09/24/2018 | 81.816 | 82.039 | 81.6655 | 81.902 |
| 09/25/2018 | 81.908 | 82.4835 | 81.7745 | 81.8015 |
| 09/26/2018 | 81.786 | 81.955 | 81.32 | 81.7135 |
| 09/27/2018 | 81.721 | 82.2065 | 81.6435 | 82.1565 |
| 09/30/2018 | 82.195 | 82.405 | 82.074 | 82.3385 |
| 10/01/2018 | 82.253 | 82.466 | 81.3825 | 81.6965 |
| 10/02/2018 | 81.6845 | 81.921 | 81.326 | 81.35 |
| 10/03/2018 | 81.3455 | 81.435 | 80.3815 | 80.6265 |
| 10/04/2018 | 80.5985 | 80.765 | 80.003 | 80.1575 |
| 10/07/2018 | 80.32 | 80.425 | 79.761 | 80.1475 |
| 10/08/2018 | 80.154 | 80.295 | 79.8275 | 80.2265 |
| 10/09/2018 | 80.2285 | 80.605 | 79.0975 | 79.207 |
| 10/10/2018 | 79.267 | 80.154 | 79.0575 | 79.9035 |
| 10/11/2018 | 79.902 | 80.162 | 79.4995 | 79.8105 |
| 10/14/2018 | 79.7695 | 79.9715 | 79.4835 | 79.7015 |
| 10/15/2018 | 79.6955 | 80.225 | 79.6895 | 80.1625 |
| 10/16/2018 | 80.163 | 80.3385 | 79.681 | 80.0875 |
| 10/17/2018 | 80.0765 | 80.455 | 79.5035 | 79.6475 |
| 10/18/2018 | 79.6535 | 80.486 | 79.55 | 80.116 |
| 10/21/2018 | 80.1215 | 80.314 | 79.6495 | 79.892 |
| 10/22/2018 | 79.893 | 79.917 | 79.0495 | 79.67 |
| 10/23/2018 | 79.6775 | 80.035 | 79.1635 | 79.2675 |
| 10/24/2018 | 79.2395 | 79.8 | 79.001 | 79.587 |
| 10/25/2018 | 79.606 | 79.624 | 78.567 | 79.327 |
| 10/28/2018 | 79.4005 | 79.7615 | 79.1125 | 79.2925 |
| 10/29/2018 | 79.28 | 80.365 | 79.267 | 80.3565 |
| 10/30/2018 | 80.3995 | 80.4235 | 79.858 | 79.8915 |
| 10/31/2018 | 79.8855 | 81.265 | 79.8415 | 81.2315 |
| 11/01/2018 | 81.2125 | 81.9435 | 81.0315 | 81.4315 |
| 11/04/2018 | 81.345 | 81.706 | 81.2485 | 81.647 |
| 11/05/2018 | 81.651 | 81.985 | 81.61 | 81.972 |
| 11/06/2018 | 81.9805 | 82.674 | 81.8895 | 82.6235 |
| 11/07/2018 | 82.625 | 83.045 | 82.516 | 82.6915 |
| 11/08/2018 | 82.6965 | 82.8765 | 82.1205 | 82.253 |
| 11/11/2018 | 82.055 | 82.513 | 81.678 | 81.697 |
| 11/12/2018 | 81.714 | 82.3645 | 81.3935 | 82.043 |
| 11/13/2018 | 82.038 | 82.4685 | 81.792 | 82.169 |
| 11/14/2018 | 82.1935 | 82.893 | 82.0905 | 82.663 |
| 11/15/2018 | 82.6735 | 82.8185 | 82.1205 | 82.736 |
| 11/18/2018 | 82.395 | 82.625 | 81.8785 | 82.06 |
| 11/19/2018 | 82.06 | 82.22 | 81.27 | 81.36 |
| 11/20/2018 | 81.36 | 82.23 | 81.19 | 82.11 |
| 11/21/2018 | 82.11 | 82.22 | 81.7 | 81.91 |
| 11/22/2018 | 81.91 | 81.99 | 81.42 | 81.64 |
| 11/25/2018 | 81.67 | 82.38 | 81.58 | 82.14 |
| 11/26/2018 | 82.14 | 82.56 | 81.82 | 82.23 |
| 11/27/2018 | 82.23 | 83.19 | 82.17 | 83.06 |
| 11/28/2018 | 83.06 | 83.19 | 82.74 | 82.96 |
| 11/29/2018 | 82.96 | 83.09 | 82.74 | 82.96 |
| 12/02/2018 | 83.98 | 84.01 | 83.45 | 83.56 |
| 12/03/2018 | 83.57 | 83.67 | 82.57 | 82.78 |
| 12/04/2018 | 82.77 | 82.99 | 82.17 | 82.3 |
| 12/05/2018 | 82.31 | 82.33 | 80.93 | 81.56 |
| 12/06/2018 | 81.56 | 81.68 | 81.09 | 81.16 |
| 12/09/2018 | 80.76 | 81.52 | 80.73 | 81.39 |
| 12/10/2018 | 81.4 | 81.81 | 81.23 | 81.67 |
| 12/11/2018 | 81.665 | 82.07 | 81.625 | 81.69 |
| 12/12/2018 | 81.7 | 82.21 | 81.65 | 82.09 |
| 12/13/2018 | 82.08 | 82.15 | 81.26 | 81.4 |
| 12/16/2018 | 81.31 | 81.51 | 80.83 | 80.9 |
| 12/17/2018 | 80.91 | 81.2 | 80.66 | 80.82 |
| 12/18/2018 | 80.82 | 81.02 | 79.56 | 80.01 |
| 12/19/2018 | 80 | 80.21 | 78.84 | 79.15 |
| 12/20/2018 | 79.14 | 79.27 | 78.34 | 78.36 |
| 12/23/2018 | 78.08 | 78.5 | 77.74 | 77.82 |
| 12/24/2018 | 77.86 | 78.02 | 77.47 | 77.47 |
| 12/25/2018 | 77.52 | 78.73 | 77.43 | 78.72 |
| 12/26/2018 | 78.73 | 78.74 | 77.53 | 78.05 |
| 12/27/2018 | 78.06 | 78.12 | 77.56 | 77.58 |
| 12/30/2018 | 77.81 | 78.06 | 77.16 | 77.21 |
| 12/31/2018 | 77.2 | 77.56 | 76.9 | 77.43 |