AUDJPY
AUDJPY
15:32:35
113.03 ¥
-0.17 (%-0.15)
Previous Close: 113.2·
Volatility: 0.51
Day Low₺112.8
Day High₺113.38
Market Data
Spot Rate
B:113.01
A:113.06
Week over week (WoW)
+0.12%
Month over month (MoM)
-1.21%
Year to date (YTD)
+8.14%
Year over year (YoY)
+19.68%
AUDJPY: Australian Dollar / Japanese Yen Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 75.8239
CLOSE 75.8215
Low
LOW 69.97
High
HIGH 80.715
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 77.42 | 77.46 | 75.99 | 76.36 |
| 01/02/2019 | 76.37 | 76.38 | 70.77 | 75.29 |
| 01/03/2019 | 75.28 | 77.29 | 75.24 | 77.17 |
| 01/06/2019 | 77.4 | 77.735 | 77.03 | 77.67 |
| 01/07/2019 | 77.675 | 77.84 | 77.3 | 77.65 |
| 01/08/2019 | 77.64 | 78.105 | 77.405 | 77.565 |
| 01/09/2019 | 77.575 | 77.935 | 77.09 | 77.925 |
| 01/10/2019 | 77.935 | 78.35 | 77.815 | 78.19 |
| 01/13/2019 | 78.295 | 78.315 | 77.57 | 77.875 |
| 01/14/2019 | 77.89 | 78.52 | 77.785 | 78.245 |
| 01/15/2019 | 78.255 | 78.375 | 77.91 | 78.215 |
| 01/16/2019 | 78.205 | 78.985 | 77.765 | 78.6 |
| 01/17/2019 | 78.61 | 79.095 | 78.395 | 78.66 |
| 01/20/2019 | 78.59 | 78.675 | 78.285 | 78.525 |
| 01/21/2019 | 78.52 | 78.535 | 77.735 | 77.87 |
| 01/22/2019 | 77.88 | 78.41 | 77.84 | 78.3 |
| 01/23/2019 | 78.295 | 78.535 | 77.64 | 77.745 |
| 01/24/2019 | 77.74 | 78.83 | 77.52 | 78.665 |
| 01/27/2019 | 78.52 | 78.83 | 78.2 | 78.41 |
| 01/28/2019 | 78.415 | 78.48 | 77.965 | 78.18 |
| 01/29/2019 | 78.19 | 79.28 | 78.175 | 78.965 |
| 01/30/2019 | 78.955 | 79.39 | 78.88 | 79.17 |
| 01/31/2019 | 79.165 | 79.61 | 78.74 | 79.405 |
| 02/03/2019 | 79.385 | 79.54 | 79.175 | 79.425 |
| 02/04/2019 | 79.42 | 79.845 | 79.1 | 79.55 |
| 02/05/2019 | 79.55 | 79.665 | 78.06 | 78.27 |
| 02/06/2019 | 78.275 | 78.31 | 77.76 | 78.035 |
| 02/07/2019 | 78.03 | 78.045 | 77.445 | 77.8 |
| 02/10/2019 | 77.765 | 78.155 | 77.745 | 77.995 |
| 02/11/2019 | 77.985 | 78.475 | 77.925 | 78.42 |
| 02/12/2019 | 78.42 | 78.95 | 78.345 | 78.685 |
| 02/13/2019 | 78.68 | 79.245 | 78.31 | 78.47 |
| 02/14/2019 | 78.47 | 78.945 | 78.11 | 78.845 |
| 02/17/2019 | 78.82 | 79.19 | 78.775 | 78.89 |
| 02/18/2019 | 78.875 | 79.36 | 78.52 | 79.27 |
| 02/19/2019 | 79.27 | 79.57 | 79.135 | 79.405 |
| 02/20/2019 | 79.4 | 79.81 | 78.335 | 78.58 |
| 02/21/2019 | 78.585 | 79.1 | 78.43 | 78.92 |
| 02/24/2019 | 78.96 | 79.785 | 78.915 | 79.62 |
| 02/25/2019 | 79.61 | 79.665 | 79.17 | 79.48 |
| 02/26/2019 | 79.495 | 79.56 | 78.95 | 79.22 |
| 02/27/2019 | 79.23 | 79.45 | 78.945 | 79.08 |
| 02/28/2019 | 79.07 | 79.655 | 79.01 | 79.24 |
| 03/03/2019 | 79.415 | 79.61 | 79.05 | 79.21 |
| 03/04/2019 | 79.215 | 79.355 | 79.015 | 79.27 |
| 03/05/2019 | 79.275 | 79.33 | 78.395 | 78.55 |
| 03/06/2019 | 78.55 | 78.76 | 78.155 | 78.235 |
| 03/07/2019 | 78.23 | 78.425 | 77.735 | 78.285 |
| 03/10/2019 | 78.175 | 78.7 | 77.92 | 78.635 |
| 03/11/2019 | 78.63 | 78.93 | 78.515 | 78.85 |
| 03/12/2019 | 78.835 | 78.92 | 78.39 | 78.86 |
| 03/13/2019 | 78.865 | 78.975 | 78.575 | 78.91 |
| 03/14/2019 | 78.9 | 79.245 | 78.85 | 79.015 |
| 03/17/2019 | 79.015 | 79.415 | 78.92 | 79.16 |
| 03/18/2019 | 79.155 | 79.195 | 78.875 | 78.96 |
| 03/19/2019 | 78.95 | 79.295 | 78.735 | 78.775 |
| 03/20/2019 | 78.78 | 79.355 | 78.59 | 78.81 |
| 03/21/2019 | 78.81 | 78.89 | 77.79 | 77.845 |
| 03/24/2019 | 77.825 | 78.345 | 77.55 | 78.21 |
| 03/25/2019 | 78.215 | 79.005 | 78.145 | 78.93 |
| 03/26/2019 | 78.94 | 78.955 | 78.01 | 78.295 |
| 03/27/2019 | 78.3 | 78.445 | 77.92 | 78.285 |
| 03/28/2019 | 78.295 | 78.705 | 78.26 | 78.665 |
| 03/31/2019 | 78.86 | 79.265 | 78.81 | 79.19 |
| 04/01/2019 | 79.185 | 79.375 | 78.51 | 78.72 |
| 04/02/2019 | 78.72 | 79.465 | 78.5 | 79.29 |
| 04/03/2019 | 79.295 | 79.465 | 79.15 | 79.435 |
| 04/04/2019 | 79.42 | 79.645 | 79.26 | 79.385 |
| 04/07/2019 | 79.36 | 79.515 | 78.955 | 79.47 |
| 04/08/2019 | 79.445 | 79.61 | 79.145 | 79.185 |
| 04/09/2019 | 79.165 | 79.62 | 79.01 | 79.605 |
| 04/10/2019 | 79.62 | 79.635 | 79.425 | 79.55 |
| 04/11/2019 | 79.55 | 80.48 | 79.46 | 80.35 |
| 04/14/2019 | 80.375 | 80.445 | 80.195 | 80.36 |
| 04/15/2019 | 80.375 | 80.395 | 79.895 | 80.37 |
| 04/16/2019 | 80.35 | 80.715 | 80.11 | 80.425 |
| 04/17/2019 | 80.415 | 80.555 | 79.92 | 80.06 |
| 04/18/2019 | 80.08 | 80.12 | 79.975 | 80.025 |
| 04/21/2019 | 80.01 | 80.08 | 79.77 | 79.86 |
| 04/22/2019 | 79.85 | 79.92 | 79.25 | 79.44 |
| 04/23/2019 | 79.43 | 79.44 | 78.39 | 78.64 |
| 04/24/2019 | 78.64 | 78.71 | 78.11 | 78.32 |
| 04/25/2019 | 78.31 | 78.79 | 78.17 | 78.52 |
| 04/28/2019 | 78.51 | 78.94 | 78.49 | 78.79 |
| 04/29/2019 | 78.78 | 78.92 | 78.28 | 78.56 |
| 04/30/2019 | 78.57 | 78.7 | 78.12 | 78.13 |
| 05/01/2019 | 78.14 | 78.45 | 77.95 | 78.06 |
| 05/02/2019 | 78.07 | 78.17 | 77.82 | 78.03 |
| 05/05/2019 | 77.56 | 77.66 | 76.79 | 77.42 |
| 05/06/2019 | 77.43 | 78.04 | 77.12 | 77.3 |
| 05/07/2019 | 77.31 | 77.38 | 76.89 | 76.94 |
| 05/08/2019 | 76.93 | 77.01 | 76.33 | 76.72 |
| 05/09/2019 | 76.71 | 77.23 | 76.57 | 76.97 |
| 05/12/2019 | 76.87 | 76.91 | 75.73 | 75.89 |
| 05/13/2019 | 75.91 | 76.36 | 75.78 | 76.11 |
| 05/14/2019 | 76.1 | 76.18 | 75.52 | 75.93 |
| 05/15/2019 | 75.94 | 76 | 75.41 | 75.71 |
| 05/16/2019 | 75.72 | 75.84 | 75.33 | 75.59 |
| 05/19/2019 | 75.86 | 76.4 | 75.81 | 76.03 |
| 05/20/2019 | 76.02 | 76.28 | 75.61 | 76.06 |
| 05/21/2019 | 76.05 | 76.19 | 75.82 | 75.94 |
| 05/22/2019 | 75.93 | 75.94 | 75.44 | 75.62 |
| 05/23/2019 | 75.63 | 75.82 | 75.38 | 75.71 |
| 05/26/2019 | 75.74 | 76.01 | 75.71 | 75.77 |
| 05/27/2019 | 75.76 | 75.96 | 75.54 | 75.72 |
| 05/28/2019 | 75.73 | 75.87 | 75.45 | 75.8 |
| 05/29/2019 | 75.81 | 76.17 | 75.63 | 75.77 |
| 05/30/2019 | 75.76 | 75.8 | 75.08 | 75.11 |
| 06/02/2019 | 75.07 | 75.48 | 74.97 | 75.41 |
| 06/03/2019 | 75.4 | 75.68 | 75.09 | 75.6 |
| 06/04/2019 | 75.61 | 75.9 | 75.4 | 75.58 |
| 06/05/2019 | 75.6 | 75.78 | 75.28 | 75.62 |
| 06/06/2019 | 75.63 | 75.81 | 75.49 | 75.73 |
| 06/09/2019 | 75.89 | 76.03 | 75.41 | 75.48 |
| 06/10/2019 | 75.5 | 75.68 | 75.39 | 75.55 |
| 06/11/2019 | 75.54 | 75.59 | 75.14 | 75.18 |
| 06/12/2019 | 75.16 | 75.26 | 74.77 | 74.96 |
| 06/13/2019 | 74.95 | 74.97 | 74.48 | 74.59 |
| 06/16/2019 | 74.6 | 74.78 | 74.35 | 74.37 |
| 06/17/2019 | 74.38 | 74.66 | 73.93 | 74.57 |
| 06/18/2019 | 74.58 | 74.77 | 74.31 | 74.39 |
| 06/19/2019 | 74.38 | 74.68 | 74.12 | 74.29 |
| 06/20/2019 | 74.28 | 74.54 | 74.14 | 74.33 |
| 06/23/2019 | 74.35 | 74.78 | 74.35 | 74.71 |
| 06/24/2019 | 74.7 | 74.85 | 74.33 | 74.6 |
| 06/25/2019 | 74.61 | 75.36 | 74.53 | 75.3 |
| 06/26/2019 | 75.3 | 75.61 | 75.22 | 75.55 |
| 06/27/2019 | 75.54 | 75.8 | 75.32 | 75.76 |
| 06/30/2019 | 75.91 | 76.27 | 75.42 | 75.53 |
| 07/01/2019 | 75.52 | 75.75 | 75.31 | 75.45 |
| 07/02/2019 | 75.46 | 75.91 | 75.13 | 75.79 |
| 07/03/2019 | 75.78 | 75.92 | 75.61 | 75.71 |
| 07/04/2019 | 75.7 | 75.9 | 75.55 | 75.7 |
| 07/07/2019 | 75.68 | 75.9 | 75.63 | 75.81 |
| 07/08/2019 | 75.8 | 75.91 | 75.3 | 75.41 |
| 07/09/2019 | 75.42 | 75.62 | 75.28 | 75.48 |
| 07/10/2019 | 75.47 | 75.71 | 75.18 | 75.66 |
| 07/11/2019 | 75.67 | 75.91 | 75.53 | 75.76 |
| 07/14/2019 | 75.73 | 76.02 | 75.62 | 75.96 |
| 07/15/2019 | 75.95 | 76.14 | 75.82 | 75.91 |
| 07/16/2019 | 75.9 | 76.01 | 75.65 | 75.66 |
| 07/17/2019 | 75.67 | 75.99 | 75.47 | 75.92 |
| 07/18/2019 | 75.91 | 76.12 | 75.81 | 75.86 |
| 07/21/2019 | 75.87 | 76.16 | 75.81 | 75.89 |
| 07/22/2019 | 75.88 | 76.07 | 75.61 | 75.81 |
| 07/23/2019 | 75.8 | 75.83 | 75.34 | 75.48 |
| 07/24/2019 | 75.47 | 75.59 | 75.25 | 75.49 |
| 07/25/2019 | 75.52 | 75.59 | 75.02 | 75.11 |
| 07/28/2019 | 75.07 | 75.2 | 74.9 | 75.07 |
| 07/29/2019 | 75.08 | 75.19 | 74.57 | 74.64 |
| 07/30/2019 | 74.63 | 74.89 | 74.35 | 74.45 |
| 07/31/2019 | 74.43 | 74.85 | 72.96 | 73.02 |
| 08/01/2019 | 73.01 | 73.17 | 72.22 | 72.47 |
| 08/04/2019 | 72.46 | 72.46 | 71.41 | 71.6 |
| 08/05/2019 | 71.58 | 72.68 | 71.24 | 71.97 |
| 08/06/2019 | 71.96 | 72.05 | 70.77 | 71.81 |
| 08/07/2019 | 71.8 | 72.36 | 71.57 | 72.17 |
| 08/08/2019 | 72.15 | 72.23 | 71.47 | 71.71 |
| 08/11/2019 | 71.67 | 71.7 | 70.9 | 71.1 |
| 08/12/2019 | 71.09 | 72.92 | 70.97 | 72.55 |
| 08/13/2019 | 72.56 | 72.59 | 71.24 | 71.46 |
| 08/14/2019 | 71.47 | 72.48 | 71.33 | 71.9 |
| 08/15/2019 | 71.91 | 72.23 | 71.81 | 72.09 |
| 08/18/2019 | 72.07 | 72.31 | 71.96 | 72.13 |
| 08/19/2019 | 72.12 | 72.36 | 71.89 | 72 |
| 08/20/2019 | 71.99 | 72.4 | 71.96 | 72.3 |
| 08/21/2019 | 72.29 | 72.36 | 71.83 | 71.92 |
| 08/22/2019 | 71.91 | 72.11 | 71.02 | 71.15 |
| 08/25/2019 | 70.96 | 72.07 | 69.97 | 71.91 |
| 08/26/2019 | 71.9 | 71.93 | 71.25 | 71.39 |
| 08/27/2019 | 71.4 | 71.58 | 71.22 | 71.46 |
| 08/28/2019 | 71.45 | 71.81 | 71.1 | 71.67 |
| 08/29/2019 | 71.66 | 71.75 | 71.33 | 71.6 |
| 09/01/2019 | 71.49 | 71.54 | 71.2 | 71.33 |
| 09/02/2019 | 71.34 | 71.73 | 71.09 | 71.63 |
| 09/03/2019 | 71.61 | 72.35 | 71.54 | 72.32 |
| 09/04/2019 | 72.31 | 73.15 | 72.23 | 72.88 |
| 09/05/2019 | 72.87 | 73.29 | 72.83 | 73.22 |
| 09/08/2019 | 73.15 | 73.67 | 73.03 | 73.61 |
| 09/09/2019 | 73.6 | 73.84 | 73.41 | 73.77 |
| 09/10/2019 | 73.78 | 74.19 | 73.67 | 74.01 |
| 09/11/2019 | 73.99 | 74.48 | 73.87 | 74.22 |
| 09/12/2019 | 74.21 | 74.49 | 74.15 | 74.37 |
| 09/15/2019 | 74.07 | 74.29 | 73.79 | 74.24 |
| 09/16/2019 | 74.23 | 74.29 | 73.89 | 74.23 |
| 09/17/2019 | 74.22 | 74.27 | 73.85 | 74.04 |
| 09/18/2019 | 74.05 | 74.07 | 73.13 | 73.37 |
| 09/19/2019 | 73.39 | 73.46 | 72.69 | 72.77 |
| 09/22/2019 | 72.87 | 73.05 | 72.62 | 72.84 |
| 09/23/2019 | 72.85 | 73.3 | 72.72 | 72.82 |
| 09/24/2019 | 72.81 | 73.07 | 72.48 | 72.76 |
| 09/25/2019 | 72.75 | 72.99 | 72.62 | 72.77 |
| 09/26/2019 | 72.76 | 73.32 | 72.62 | 73.02 |
| 09/29/2019 | 73.04 | 73.09 | 72.7 | 72.95 |
| 09/30/2019 | 72.96 | 73.36 | 72.05 | 72.24 |
| 10/01/2019 | 72.23 | 72.48 | 71.73 | 71.88 |
| 10/02/2019 | 71.87 | 72.17 | 71.74 | 72.08 |
| 10/03/2019 | 72.07 | 72.46 | 71.99 | 72.41 |
| 10/06/2019 | 72.24 | 72.42 | 71.92 | 72.2 |
| 10/07/2019 | 72.21 | 72.55 | 71.96 | 72.05 |
| 10/08/2019 | 72.06 | 72.48 | 71.92 | 72.28 |
| 10/09/2019 | 72.27 | 73.08 | 71.84 | 72.99 |
| 10/10/2019 | 73 | 73.96 | 72.86 | 73.6 |
| 10/13/2019 | 73.58 | 73.74 | 72.99 | 73.46 |
| 10/14/2019 | 73.45 | 73.68 | 73.08 | 73.51 |
| 10/15/2019 | 73.52 | 73.57 | 73.06 | 73.5 |
| 10/16/2019 | 73.51 | 74.4 | 73.39 | 74.14 |
| 10/17/2019 | 74.15 | 74.36 | 74.06 | 74.33 |
| 10/20/2019 | 74.3 | 74.73 | 74.1 | 74.59 |
| 10/21/2019 | 74.58 | 74.82 | 74.3 | 74.37 |
| 10/22/2019 | 74.36 | 74.51 | 74.01 | 74.51 |
| 10/23/2019 | 74.5 | 74.5 | 73.93 | 74.05 |
| 10/24/2019 | 74.04 | 74.31 | 73.97 | 74.14 |
| 10/27/2019 | 74.15 | 74.59 | 74.07 | 74.51 |
| 10/28/2019 | 74.5 | 74.82 | 74.48 | 74.75 |
| 10/29/2019 | 74.73 | 75.14 | 74.53 | 75.13 |
| 10/30/2019 | 75.12 | 75.29 | 74.31 | 74.48 |
| 10/31/2019 | 74.47 | 74.88 | 74.34 | 74.76 |
| 11/03/2019 | 74.83 | 75.01 | 74.7 | 74.75 |
| 11/04/2019 | 74.76 | 75.41 | 74.67 | 75.26 |
| 11/05/2019 | 75.27 | 75.31 | 74.82 | 74.98 |
| 11/06/2019 | 74.99 | 75.68 | 74.56 | 75.39 |
| 11/07/2019 | 75.38 | 75.55 | 74.74 | 74.88 |
| 11/10/2019 | 74.87 | 74.96 | 74.6 | 74.72 |
| 11/11/2019 | 74.71 | 74.94 | 74.53 | 74.58 |
| 11/12/2019 | 74.57 | 74.71 | 74.2 | 74.37 |
| 11/13/2019 | 74.36 | 74.43 | 73.36 | 73.59 |
| 11/14/2019 | 73.58 | 74.19 | 73.52 | 74.16 |
| 11/17/2019 | 74.15 | 74.32 | 73.88 | 74 |
| 11/18/2019 | 74.01 | 74.27 | 73.59 | 74.11 |
| 11/19/2019 | 74.1 | 74.15 | 73.62 | 73.79 |
| 11/20/2019 | 73.8 | 74.05 | 73.49 | 73.69 |
| 11/21/2019 | 73.68 | 73.91 | 73.59 | 73.72 |
| 11/24/2019 | 73.77 | 74 | 73.72 | 73.84 |
| 11/25/2019 | 73.83 | 74.1 | 73.73 | 74.02 |
| 11/26/2019 | 74.01 | 74.29 | 73.89 | 74.23 |
| 11/27/2019 | 74.24 | 74.26 | 73.91 | 74.11 |
| 11/28/2019 | 74.1 | 74.27 | 73.92 | 74.03 |
| 12/01/2019 | 74.13 | 74.52 | 74.05 | 74.35 |
| 12/02/2019 | 74.36 | 74.85 | 74.18 | 74.34 |
| 12/03/2019 | 74.35 | 74.64 | 73.89 | 74.6 |
| 12/04/2019 | 74.61 | 74.62 | 74.16 | 74.3 |
| 12/05/2019 | 74.31 | 74.53 | 74.16 | 74.25 |
| 12/08/2019 | 74.26 | 74.29 | 73.97 | 74.18 |
| 12/09/2019 | 74.17 | 74.28 | 73.82 | 74.1 |
| 12/10/2019 | 74.11 | 74.75 | 73.94 | 74.7 |
| 12/11/2019 | 74.71 | 75.59 | 74.54 | 75.55 |
| 12/12/2019 | 75.54 | 75.97 | 74.97 | 75.1 |
| 12/15/2019 | 75.18 | 75.63 | 75.12 | 75.44 |
| 12/16/2019 | 75.45 | 75.49 | 74.93 | 74.99 |
| 12/17/2019 | 75 | 75.21 | 74.85 | 75.09 |
| 12/18/2019 | 75.1 | 75.44 | 75.04 | 75.27 |
| 12/19/2019 | 75.28 | 75.62 | 75.21 | 75.54 |
| 12/22/2019 | 75.53 | 75.8 | 75.41 | 75.71 |
| 12/23/2019 | 75.72 | 75.79 | 75.59 | 75.74 |
| 12/24/2019 | 75.75 | 76.01 | 75.57 | 75.67 |
| 12/25/2019 | 75.68 | 76.19 | 75.6 | 76.17 |
| 12/26/2019 | 76.18 | 76.54 | 76.02 | 76.37 |
| 12/29/2019 | 76.38 | 76.5 | 76.08 | 76.12 |
| 12/30/2019 | 76.13 | 76.44 | 76.05 | 76.24 |
| 12/31/2019 | 76.25 | 76.38 | 76.14 | 76.25 |