Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
AUDJPY logo
AUDJPY
AUDJPY
15:30:23
113.05 ¥
-0.15 (%-0.13)
Previous Close: 113.2·
Volatility: 0.51
Day Low₺112.8
Day High₺113.38
Bid113.04
Ask113.07

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%
Overview
Technicals
Comments
Archive

AUDJPY: Australian Dollar / Japanese Yen Historical Data

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 73.7026
CLOSE 73.7269

Low

LOW 59.88

High

HIGH 79.79
DATEOPENHIGHLOWCLOSE
01/01/202076.2776.3375.6775.83
01/02/202075.8475.9674.8575.17
01/05/202075.0175.2674.7475.25
01/06/202075.2675.2874.3774.55
01/07/202074.5675.0673.7674.86
01/08/202074.8775.274.8475.07
01/09/202075.0675.775.0275.62
01/12/202075.676.0175.5275.9
01/13/202075.9176.0975.7475.91
01/14/202075.9276.0475.5875.86
01/15/202075.8776.2475.8475.99
01/16/202075.9876.1775.775.74
01/19/202075.775.975.5275.73
01/20/202075.7475.8175.1175.16
01/21/202075.1575.4175.0375.18
01/22/202075.1775.4974.6574.92
01/23/202074.9375.1774.4274.56
01/26/202074.3774.3773.5473.6
01/27/202073.5973.7773.2973.74
01/28/202073.7374.0173.4473.63
01/29/202073.6273.6672.873.2
01/30/202073.2173.4372.4672.53
02/02/202072.5472.9272.4172.69
02/03/202072.773.872.573.76
02/04/202073.7774.3573.5474.08
02/05/202074.0774.3973.9874.01
02/06/202074.0274.0973.0573.3
02/09/202073.1973.6773.0573.33
02/10/202073.3274.0173.3173.7
02/11/202073.7174.2973.6874.15
02/12/202074.1674.273.6773.76
02/13/202073.7773.9673.673.71
02/16/202073.7873.9673.6973.84
02/17/202073.8373.8573.1873.48
02/18/202073.4774.4773.4274.27
02/19/202074.2874.4173.7974.16
02/20/202074.1574.373.4273.95
02/23/202073.7273.972.9973.08
02/24/202073.0973.4972.5272.65
02/25/202072.6473.0172.2272.37
02/26/202072.3672.5972.0172.28
02/27/202072.2772.369.3870.23
03/01/202069.8271.1969.3970.76
03/02/202070.7571.570.3170.73
03/03/202070.7471.3170.371.19
03/04/202071.271.4269.9969.99
03/05/20207070.4369.5870.02
03/08/202069.4369.4364.3467.4
03/09/202067.436967.0668.72
03/10/202068.6768.7967.6267.79
03/11/202067.7867.9665.0465.23
03/12/202065.2767.7465.1966.83
03/15/202066.2767.3664.0564.78
03/16/202064.7765.8363.9264.6
03/17/202064.5964.8961.6962.41
03/18/202062.3965.5459.8863.59
03/19/202063.5865.6262.7964.28
03/22/202064.3564.8362.9264.8
03/23/202064.8266.3364.6566.25
03/24/202066.2667.765.9366.27
03/25/202066.2666.5964.9166.43
03/26/202066.466.9365.4866.53
03/29/202066.4166.6465.7466.54
03/30/202066.5667.2765.5865.96
03/31/202065.9766.3564.8665.08
04/01/202065.0765.6364.3965.38
04/02/202065.3765.6164.8365.02
04/05/202065.1166.66566.49
04/06/202066.4967.6766.3767.11
04/07/202067.0967.9366.4767.8
04/08/202067.7868.8867.4968.76
04/09/202068.7769.0468.4968.83
04/12/202068.8468.9768.3368.75
04/13/202068.7669.2668.569.07
04/14/202069.0669.0967.5867.88
04/15/202067.8968.2667.5968.26
04/16/202068.2168.9468.0768.45
04/19/202068.4668.8968.1768.18
04/20/202068.1968.3667.2867.7
04/21/202067.6968.4767.668.12
04/22/202068.116967.7468.55
04/23/202068.5468.7868.2168.7
04/26/202068.6669.3868.5869.33
04/27/202069.3469.5669.0369.37
04/28/202069.3669.9669.2869.94
04/29/202069.9170.1769.2469.81
04/30/202069.7769.8168.4968.61
05/03/202068.5668.7167.9968.57
05/04/202068.5868.9968.4568.53
05/05/202068.5568.6467.8567.94
05/06/202067.9369.1667.6369.02
05/07/202069.0169.736969.65
05/10/202069.6470.1769.3869.87
05/11/202069.8670.1569.1469.33
05/12/202069.3269.7668.8969.08
05/13/202069.0969.3968.5469.32
05/14/202069.3169.5468.6568.65
05/17/202068.7170.0768.6670.02
05/18/202070.0370.9669.8770.4
05/19/202070.4171.0370.2670.94
05/20/202070.9171.0870.4970.64
05/21/202070.6570.7969.9470.34
05/24/202070.3570.5870.1970.5
05/25/202070.4971.7970.4171.54
05/26/202071.5571.9370.8171.35
05/27/202071.3471.7871.0171.44
05/28/202071.4371.9371.1471.89
05/31/202071.873.271.6173.13
06/01/202073.1274.9872.9374.94
06/02/202074.9375.7774.475.37
06/03/202075.3676.274.8675.77
06/04/202075.7676.7575.5976.37
06/07/202076.3676.7975.5676.13
06/08/202076.1276.2774.4775
06/09/202074.9975.6174.7274.96
06/10/202074.9775.0373.0973.24
06/11/202073.2574.372.5273.73
06/14/202073.5974.3472.6474.24
06/15/202074.2575.0973.3273.93
06/16/202073.9574.373.4773.66
06/17/202073.6573.8972.9873.3
06/18/202073.2973.8272.9773.05
06/21/202072.973.9972.7273.84
06/22/202073.8574.4273.273.82
06/23/202073.8174.1673.3173.52
06/24/202073.5573.8873.3173.82
06/25/202073.8473.9173.3173.61
06/28/202073.5573.9873.3673.84
06/29/202073.8574.5973.674.5
06/30/202074.5174.773.9174.31
07/01/202074.374.7174.1774.43
07/02/202074.4474.6974.3274.57
07/05/202074.5475.1674.4574.85
07/06/202074.8675.0774.5674.68
07/07/202074.6974.9574.574.87
07/08/202074.8875.0674.5674.65
07/09/202074.6474.773.9874.31
07/12/202074.337574.1874.46
07/13/202074.4774.8374.2474.79
07/14/202074.875.2874.774.93
07/15/202074.9475.174.6874.79
07/16/202074.7874.9774.774.87
07/19/202074.8475.3174.7875.26
07/20/202075.2476.3275.1576.13
07/21/202076.1376.8776.0576.5
07/22/202076.5276.7175.7775.84
07/23/202075.8475.9774.8675.41
07/26/202075.2975.427575.33
07/27/202075.3475.587575.22
07/28/202075.2175.5175.1475.41
07/29/202075.475.4874.8275.35
07/30/202075.3475.9275.0175.62
08/02/202075.5175.875.175.47
08/03/202075.4875.7875.3975.7
08/04/202075.6876.4175.6275.95
08/05/202075.9476.4475.6676.37
08/06/202076.3676.4475.7275.81
08/09/202075.8276.0275.6875.75
08/10/202075.7476.3475.7176.07
08/11/202076.0676.7175.8576.56
08/12/202076.5576.776.3176.44
08/13/202076.4376.5576.1576.44
08/16/202076.4276.6776.3476.48
08/17/202076.4776.5576.1176.34
08/18/202076.3576.6876.1476.22
08/19/202076.2176.3275.676.09
08/20/202076.0876.2875.6275.77
08/23/202075.7976.1575.6475.91
08/24/202075.976.5675.8576.54
08/25/202076.5476.7776.4276.66
08/26/202076.6777.4276.5977.35
08/27/202077.4177.9577.0977.6
08/30/202077.6178.4677.4178.11
08/31/202078.1378.377878.11
09/01/202078.1278.1877.5377.92
09/02/202077.977.9577.0677.23
09/03/202077.2277.5376.7777.37
09/06/202077.477.677.2377.33
09/07/202077.3277.6476.4576.49
09/08/202076.4877.4376.1177.33
09/09/202077.3277.7476.9277.02
09/10/202077.0377.5976.9877.32
09/13/202077.2677.3576.9577.06
09/14/202077.0577.5176.7876.99
09/15/202076.9777.1876.4476.67
09/16/202076.6676.7876.176.58
09/17/202076.5776.8575.9876.23
09/20/202076.2176.475.2675.58
09/21/202075.5975.7875.1175.24
09/22/202075.2275.474.4974.5
09/23/202074.5474.6673.9674.26
09/24/202074.2774.6374.0174.23
09/27/202074.2174.6574.1174.61
09/28/202074.675.4374.5875.3
09/29/202075.3175.774.8775.57
09/30/202075.5676.0675.4675.81
10/01/202075.875.8874.9375.44
10/04/202075.4576.0475.3775.93
10/05/202075.9676.167575.01
10/06/202075.0375.7574.9475.65
10/07/202075.6676.0175.5276
10/08/202075.9776.5275.8976.46
10/11/202076.4276.5175.8675.93
10/12/202075.9476.0175.4375.53
10/13/202075.5275.7275.1975.33
10/14/202075.3275.3774.2574.8
10/15/202074.8174.8374.3974.62
10/18/202074.6574.9574.474.52
10/19/202074.574.6274.274.35
10/20/202074.3474.6174.274.44
10/21/202074.4374.6874.1874.64
10/22/202074.6174.9374.3774.76
10/25/202074.7374.9574.4974.69
10/26/202074.6674.7874.4274.43
10/27/202074.4474.6373.3973.49
10/28/202073.4873.8673.1373.51
10/29/202073.5373.9273.1473.54
11/01/202073.4973.9673.1973.95
11/02/202073.9475.0173.674.73
11/03/202074.7275.4774.0774.98
11/04/202074.9975.4674.5675.39
11/05/202075.3875.4574.974.97
11/08/202075.0977.0375.0876.71
11/09/202076.7276.8276.2476.61
11/10/202076.6277.176.5176.72
11/11/202076.7376.8275.9176
11/12/202076.0176.375.7576.09
11/15/202076.0876.777676.53
11/16/202076.5276.5875.8976.07
11/17/202076.0876.1575.6975.82
11/18/202075.8375.8975.475.7
11/19/202075.7175.9875.475.89
11/22/202075.8376.2275.7676.17
11/23/202076.1876.9476.0976.88
11/24/202076.8777.0576.4576.93
11/25/202076.9476.9776.6676.8
11/26/202076.776.9676.4976.85
11/29/202076.8677.1176.6276.62
11/30/202076.6376.9876.5776.86
12/01/202076.8777.4476.8477.38
12/02/202077.3977.5677.1677.29
12/03/202077.377.5177.0377.41
12/06/202077.3977.5176.8977.23
12/07/202077.2477.3777.0677.18
12/08/202077.1977.9577.177.54
12/09/202077.5378.5777.478.53
12/10/202078.5278.7878.1978.39
12/13/202078.4878.7178.2778.37
12/14/202078.3878.5478.1478.34
12/15/202078.3578.4378.1278.35
12/16/202078.3678.8378.2878.58
12/17/202078.5978.8378.4378.72
12/20/202078.6278.6577.4978.36
12/21/202078.3578.4277.8578
12/22/202078.0178.5977.9178.49
12/23/202078.4878.8578.3778.71
12/24/202078.7278.7978.4378.66
12/27/202078.6978.8878.4878.68
12/28/202078.6778.9678.5978.76
12/29/202078.7779.478.7279.27
12/30/202079.2879.7979.279.61
12/31/202079.679.6979.4179.43