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
15:34:18
113.03 ¥
-0.17 (%-0.15)
Previous Close: 113.2·
Volatility: 0.51
Day Low₺112.8
Day High₺113.38
Bid113.01
Ask113.06

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%
Overview
Technicals
Comments
Archive

AUDJPY: Australian Dollar / Japanese Yen Historical Data

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 82.4721
CLOSE 82.491

Low

LOW 77.89

High

HIGH 86.25
DATEOPENHIGHLOWCLOSE
01/03/202179.579.6878.8579.05
01/04/202179.0479.8478.9879.75
01/05/202179.7780.5279.5380.35
01/06/202180.3680.6680.1680.66
01/07/202180.6580.9280.3880.65
01/10/202180.5680.6879.9980.22
01/11/202180.2180.6980.1680.65
01/12/202180.6480.7180.2680.37
01/13/202180.3680.8580.2980.77
01/14/202180.7880.8279.7280.06
01/17/202180.0180.0779.5179.68
01/18/202179.6780.3279.5679.94
01/19/202179.9380.3579.9180.21
01/20/202180.280.5280.1680.35
01/21/202180.3680.4579.980.1
01/24/202180.1480.3479.7680.02
01/25/202180.0180.3479.680.28
01/26/202180.2980.4479.6279.79
01/27/202179.880.2379.280.15
01/28/202180.1480.6479.880.04
01/31/202179.9680.2179.6979.97
02/01/202179.9880.3779.5379.79
02/02/202179.7880.1379.7780.03
02/03/202180.0480.3479.9780.23
02/04/202180.2280.8780.0480.86
02/07/202180.7581.1980.781.06
02/08/202181.0781.1680.6480.9
02/09/202180.8981.180.7580.77
02/10/202180.7881.3780.6681.21
02/11/202181.281.4881.0881.4
02/14/202181.4282.0681.4281.96
02/15/202181.9582.4181.8782.19
02/16/202182.282.2981.7582.07
02/17/202182.0682.3181.8282.06
02/18/202182.0883.1681.9982.97
02/21/20218383.4382.8983.15
02/22/202183.1683.3782.9183.31
02/23/202183.3284.3483.1584.32
02/24/202184.3384.9583.583.59
02/25/202183.5783.8381.9982.01
02/28/202182.0783.1382.0782.99
03/01/202182.9883.6482.6283.56
03/02/202183.5783.7683.1283.26
03/03/202183.2884.0483.0183.35
03/04/202183.3683.5982.7883.34
03/07/202183.3883.7382.9283.23
03/08/202183.2483.9183.1783.73
03/09/202183.7483.9283.4783.83
03/10/202183.8284.5483.7784.49
03/11/202184.584.7884.284.61
03/14/202184.5784.7384.1184.62
03/15/202184.6384.6984.1984.42
03/16/202184.4385.0284.1284.84
03/17/202184.8785.4584.3584.49
03/18/202184.5384.6884.1284.26
03/21/202183.9884.3883.7284.3
03/22/202184.2984.3582.7382.78
03/23/202182.7783.0482.2882.43
03/24/202182.4583.0682.4182.76
03/25/202182.7583.8482.7183.74
03/28/202183.7683.9483.3383.83
03/29/202183.7984.2983.6983.83
03/30/202183.8484.4883.7284.09
03/31/202184.1184.2883.4384.24
04/01/202184.2584.4884.0384.19
04/04/202184.1784.3984.0784.3
04/05/202184.2984.4683.7884.07
04/06/202184.0984.2583.4883.61
04/07/202183.6483.7883.2883.62
04/08/202183.683.7983.0383.56
04/11/202183.6183.6983.1583.38
04/12/202183.3783.4683.0383.36
04/13/202183.3384.2983.184.13
04/14/202184.1884.4183.8884.31
04/15/202184.3284.3884.0784.15
04/18/202184.1284.1583.7583.91
04/19/202183.984.7283.3583.49
04/20/202183.5283.9283.2283.77
04/21/202183.7783.8783.1283.2
04/22/202183.1983.7483.0883.56
04/25/202183.5584.4983.4984.31
04/26/202184.384.5284.0784.45
04/27/202184.4284.7584.1384.6
04/28/202184.5985.0184.3684.58
04/29/202184.684.8584.1384.35
05/02/202184.3884.7584.384.66
05/03/202184.6584.7383.9384.23
05/04/202184.2684.784.2184.6
05/05/202184.6284.9484.2484.91
05/06/202184.985.3284.7285.19
05/09/202185.385.8185.1785.22
05/10/202185.1985.4584.8185.17
05/11/202185.1985.2684.5984.72
05/12/202184.7184.8884.2984.6
05/13/202184.5985.1784.5285.07
05/16/202185.0185.1484.4584.83
05/17/202184.8285.1484.7484.83
05/18/202184.8584.9584.0484.39
05/19/202184.484.6484.2484.57
05/20/202184.5884.6584.1184.23
05/23/202184.2184.3883.9784.32
05/24/202184.3184.6684.2484.34
05/25/202184.3184.884.2584.51
05/26/202184.4885.0784.3385.04
05/27/202185.0585.1584.5584.72
05/30/202184.7184.984.5984.73
05/31/202184.7585.0584.6684.89
06/01/202184.8885.1984.7684.93
06/02/202184.9484.9984.384.49
06/03/202184.4884.8484.3284.79
06/06/202184.7684.8784.6584.72
06/07/202184.7384.8584.6384.71
06/08/202184.7484.8484.6584.77
06/09/202184.7585.0184.6284.76
06/10/202184.7785.0584.3884.52
06/13/202184.4884.9484.4684.88
06/14/202184.8884.9384.5184.61
06/15/202184.6284.7584.0684.25
06/16/202184.2684.6283.0783.25
06/17/202183.2483.3882.4282.43
06/20/202182.4883.2482.1383.17
06/21/202183.1583.6582.7983.6
06/22/202183.5984.1483.584.06
06/23/202184.0584.1783.8784.08
06/24/202184.0784.2584.0284.12
06/27/202184.0184.1983.5983.7
06/28/202183.7183.738383.03
06/29/20218383.3682.8183.31
06/30/202183.3283.6583.183.32
07/01/202183.3183.6483.0383.55
07/04/202183.5483.6283.4283.54
07/05/202183.5684.282.7582.9
07/06/202182.9583.3482.6482.79
07/07/202182.8382.9881.3281.57
07/08/202181.5482.5581.3482.47
07/11/202182.4382.6882.0182.5
07/12/202182.5182.8282.0882.37
07/13/202182.3882.5382.1282.26
07/14/202182.2782.3481.4281.54
07/15/202181.5381.9481.3481.43
07/18/202181.4581.7180.0180.4
07/19/202180.3780.679.8480.52
07/20/202180.5181.280.0881.16
07/21/202181.1581.4780.8581.28
07/22/202181.2781.6681.1181.41
07/25/202181.3981.5280.7781.5
07/26/202181.5281.5280.6380.8
07/27/202180.8381.1480.6381.08
07/28/202181.0781.3680.7580.97
07/29/202180.9881.0980.4580.55
08/01/202180.580.7680.3380.47
08/02/202180.4680.9180.1580.63
08/03/202180.6281.0480.5280.79
08/04/202180.881.3580.7481.28
08/05/202181.2781.3981.0181.08
08/08/202181.1281.1680.8280.88
08/09/202180.8781.3280.7181.27
08/10/202181.2581.5881.181.43
08/11/202181.4281.4780.9481.02
08/12/20218181.1580.7480.79
08/15/202180.7780.8879.8980.16
08/16/202180.1580.2679.3379.49
08/17/202179.579.7779.2579.4
08/18/202179.3979.5678.2478.41
08/19/202178.4278.6377.8978.34
08/22/202178.2979.1978.1779.09
08/23/202179.0879.7579.0279.59
08/24/202179.5880.179.3980.03
08/25/202180.0680.0979.5979.67
08/26/202179.6680.3579.4180.32
08/29/202180.380.3879.9780.2
08/30/202180.1980.6480.0780.47
08/31/202180.4881.2380.4281.05
09/01/202181.0481.5280.8881.35
09/02/202181.3682.0281.2581.81
09/05/202181.8681.8981.5481.73
09/06/202181.7281.9981.2881.46
09/07/202181.4581.6580.9681.21
09/08/202181.1981.2680.7880.84
09/09/202180.8281.4380.7580.85
09/12/202180.8681.1380.6781.06
09/13/202181.0581.1580.1780.29
09/14/202180.380.3579.8280.2
09/15/202180.2180.3679.7480
09/16/202180.0180.579.8679.91
09/19/202179.8879.9679.0579.33
09/20/202179.3579.8478.8578.98
09/21/202178.9979.9478.8479.49
09/22/202179.5580.679.3580.5
09/23/202180.4880.768080.4
09/26/202180.3180.9780.2880.9
09/27/202180.8881.3180.4880.72
09/28/202180.780.9380.1780.35
09/29/202180.3480.980.2980.42
09/30/202180.4580.8179.8980.67
10/03/202180.5681.1880.4980.82
10/04/202180.7981.3580.5581.27
10/05/202181.2681.480.5781.02
10/06/202181.0381.6780.9881.64
10/07/202181.6282.0881.5582.02
10/10/202181.9983.5681.8583.31
10/11/202183.3283.883.0183.51
10/12/202183.583.7183.1183.56
10/13/202183.5584.4183.5184.3
10/14/202184.2984.9284.2684.79
10/17/202184.7585.0284.2784.72
10/18/202184.7385.5584.6585.48
10/19/202185.4785.9885.4185.91
10/20/202185.8986.2584.8885.12
10/21/202185.185.5484.684.76
10/24/202184.7785.3184.7285.19
10/25/202185.1885.9285.1185.62
10/26/202185.6386.0685.0485.55
10/27/202185.5885.7185.1185.67
10/28/202185.6885.8885.3285.67
10/31/202185.6586.0685.685.78
11/01/202185.7685.9284.4984.67
11/02/202184.6584.9984.4984.9
11/03/202184.9285.2183.8984.18
11/04/202184.1784.3683.8283.93
11/07/202183.8784.1883.884.05
11/08/202184.0484.1183.1183.31
11/09/202183.383.9582.9983.44
11/10/202183.4583.6683.1183.14
11/11/202183.1583.5583.183.52
11/14/202183.4783.9383.4183.86
11/15/202183.8584.1683.6983.77
11/16/202183.7883.9182.8182.91
11/17/202182.9283.2682.6883.11
11/18/202183.1283.3682.1582.45
11/21/202182.4483.2182.3882.95
11/22/202182.9483.2582.6583.25
11/23/202183.2383.2582.7483.05
11/24/202183.0683.1982.7982.91
11/25/202182.983.0380.4780.74
11/28/202180.9881.4180.6581.05
11/29/202181.0481.3880.1180.56
11/30/202180.5581.4880.0380.03
12/01/202180.0480.5679.9180.26
12/02/202180.2580.3978.7878.98
12/05/202179.0280.0378.9379.96
12/06/202179.9780.9379.8580.76
12/07/202180.7881.7180.6781.56
12/08/202181.5781.6780.9281.11
12/09/202181.181.5680.8381.34
12/12/202181.2781.580.780.97
12/13/202180.9681.1580.4880.78
12/14/202180.7781.880.7381.8
12/15/202181.7982.4481.4281.6
12/16/202181.5981.7580.9381.02
12/19/202181.181.1780.2780.8
12/20/202180.8181.6780.6281.64
12/21/202181.6382.4881.2682.36
12/22/202182.3782.9982.1482.9
12/23/202182.9182.9282.5482.7
12/26/202182.6683.2382.5983.14
12/27/202183.1583.4482.8783
12/28/202183.0183.582.7983.38
12/29/202183.3783.7683.2983.43
12/30/202183.4483.7583.3683.63