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
15:34:02
113.03 ¥
-0.17 (%-0.15)
Previous Close: 113.2·
Volatility: 0.51
Day Low₺112.8
Day High₺113.38
Bid113.01
Ask113.05

Market Data

Spot Rate
B:113.01
A:113.05
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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 99.9014
CLOSE 99.885

Low

LOW 90.15

High

HIGH 109.37
DATEOPENHIGHLOWCLOSE
01/01/202496.0396.7195.8495.95
01/02/202495.9496.5995.8796.34
01/03/202496.3397.1996.1896.91
01/04/202496.9497.3996.8897.21
01/07/202497.1597.2896.4696.85
01/08/202496.8696.9496.1496.62
01/09/202496.6297.6596.4497.63
01/10/202497.6397.7997.0897.22
01/11/202497.2497.4496.8496.84
01/14/202496.8797.2396.8197.08
01/15/202497.0897.196.5896.93
01/16/202496.9397.1496.6497.06
01/17/202497.0697.3496.7197.32
01/18/202497.3397.7697.2397.75
01/21/202497.6797.8897.2497.28
01/22/202497.2897.8197.0997.58
01/23/202497.5897.6696.9197.03
01/24/202497.0397.3696.8897.24
01/25/202497.2397.6697.0997.44
01/28/202497.4397.6997.2797.5
01/29/202497.4897.5897.0997.44
01/30/202497.4397.4796.4496.57
01/31/202496.5596.5995.4996.18
02/01/202496.1896.9296.1396.63
02/04/202496.6196.7596.2196.35
02/05/202496.3696.896.2796.46
02/06/202496.4496.7996.4396.59
02/07/202496.5997.0496.596.91
02/08/202496.9397.4696.8697.41
02/11/202497.3397.6797.1397.52
02/12/202497.5397.697.1697.27
02/13/202497.2897.7597.0697.74
02/14/202497.7597.8597.3197.8
02/15/202497.8198.2697.798.14
02/18/202498.0998.2297.9598.19
02/19/202498.1998.6198.0498.29
02/20/202498.2898.5998.1298.36
02/21/202498.3699.0298.3298.67
02/22/202498.6699.0598.698.76
02/25/202498.7198.8398.4698.55
02/26/202498.5598.6298.298.47
02/27/202498.4698.5597.8197.88
02/28/202497.8897.9697.3497.44
02/29/202497.4398.0897.498.05
03/03/202497.9798.1497.7597.97
03/04/202497.9798.0497.4297.53
03/05/202497.5298.2197.3898.07
03/06/202498.0598.0997.4398
03/07/20249898.1597.2797.37
03/10/202497.3697.5596.8997.18
03/11/202497.1897.797.0197.54
03/12/202497.5597.9697.2497.83
03/13/202497.8297.9397.4297.6
03/14/202497.697.9797.2697.78
03/17/202497.7798.0597.6497.84
03/18/202497.8398.6197.5898.53
03/19/202498.599.6698.4799.62
03/20/202499.63100.1799.2899.61
03/21/202499.6199.7498.5198.64
03/24/202498.6599.0998.4799.02
03/25/202499.0199.2498.8999.01
03/26/20249999.0598.4898.81
03/27/202498.8199.1498.1798.6
03/28/202498.698.898.4698.56
03/31/202498.5998.9598.2798.41
04/01/202498.4198.8298.2698.78
04/02/202498.7799.6498.5799.58
04/03/202499.58100.3999.4699.69
04/04/202499.7199.8399.1999.74
04/07/202499.71100.3299.51100.27
04/08/2024100.25100.8100.19100.6
04/09/2024100.6100.6499.3899.74
04/10/202499.75100.2499.39100.2
04/11/2024100.19100.2798.7399.03
04/14/202498.99100.0298.8999.38
04/15/202499.3899.4298.6599.05
04/16/202499.0499.5398.9699.35
04/17/202499.3399.5899.299.3
04/18/202499.2999.497.7799.24
04/20/202499.1899.1899.1899.18
04/21/202499.2199.999.0899.87
04/22/202499.86100.4599.7100.43
04/23/2024100.41101.03100.25100.9
04/24/2024100.88101.65100.78101.45
04/25/2024101.41103.47101.37103.44
04/28/2024103.22104.94101.37102.65
04/29/2024102.66102.9102.1102.14
04/30/2024102.13102.7499.92100.81
05/01/2024100.82102.04100.46100.87
05/02/2024100.89101.24100.45101.11
05/04/2024101.22101.22101.22101.22
05/05/2024101.17102.05100.95101.95
05/06/2024101.93102.47101.58102.06
05/07/2024102.05102.38101.82102.34
05/08/2024102.32102.95102.05102.91
05/09/2024102.95103.08102.76102.85
05/12/2024102.82103.27102.6103.22
05/13/2024103.22103.7103.1103.65
05/14/2024103.64104.03103.18103.67
05/15/2024103.67103.81102.8103.77
05/16/2024103.76104.29103.61104.18
05/19/2024104.16104.56103.91104.18
05/20/2024104.21104.42103.91104.1
05/21/2024104.09104.44103.48103.7
05/22/2024103.79104.24103.47103.67
05/23/2024103.66104.13103.5104.02
05/26/2024104.02104.46103.85104.39
05/27/2024104.38104.62104.29104.51
05/28/2024104.5104.86104.11104.2
05/29/2024104.21104.26103.36104.03
05/30/2024104.02104.68103.83104.64
06/02/2024104.55104.72104104.4
06/03/2024104.36104.62102.61102.98
06/04/2024102.99104102.9103.75
06/05/2024103.77103.98103.62103.72
06/06/2024103.71103.96102.98103.13
06/09/2024103.17103.83103.07103.8
06/10/2024103.8103.95103.52103.79
06/11/2024103.8104.79103.59104.04
06/12/2024104.42104.68103.85104.19
06/13/2024104.18104.8103.64104.05
06/16/2024104108.75103.59108.73
06/17/2024104.3105.09104.02105.05
06/18/2024105.07105.51104.95105.48
06/19/2024105.48105.9105.31105.78
06/20/2024105.77106.15105.46106.07
06/23/2024106.07106.37105.59106.23
06/24/2024106.26106.39105.92106.14
06/25/2024106.11106.96105.97106.89
06/26/2024106.9107.06106.64106.86
06/27/2024106.85107.46106.55107.28
06/30/2024107.35107.81107.25107.53
07/01/2024107.53107.7107.23107.63
07/02/2024107.62108.5107.54108.42
07/03/2024108.39108.5108.28108.46
07/04/2024108.44108.6107.99108.44
07/07/2024108.37108.57108.15108.35
07/08/2024108.33108.75108.23108.69
07/09/2024108.68109.37100.34100.58
07/10/2024109.1109.37107107.35
07/11/2024107.37107.86106.75106.99
07/14/2024107.05107.23106.56106.79
07/15/2024106.85107.41106.53106.63
07/16/2024106.63106.82104.97105.11
07/17/2024105.11105.7104.53105.52
07/18/2024105.52105.77105.16105.21
07/21/2024105.29105.42103.98104.28
07/22/2024104.3104.35102.87102.87
07/23/2024102.9103.11101.05101.25
07/24/2024101.25101.7797.297.51
07/25/2024100.62101.49100.32100.63
07/28/2024100.67101.23100.37100.85
07/29/2024100.84101.7799.7899.87
07/30/202499.81100.1597.3998.11
07/31/202498.1198.9290.2298.43
08/01/202497.0997.4595.3395.38
08/04/202495.4395.6190.1593.68
08/05/202493.6995.593.4294.08
08/06/202494.0797.089495.6
08/07/202495.6297.1394.7397.07
08/08/202497.0597.4596.2296.35
08/11/202496.2897.8596.2396.93
08/12/202496.9597.7496.7297.4
08/13/202497.3797.8696.7697.17
08/14/202497.298.896.7998.69
08/15/202498.7298.997.8198.45
08/18/202498.4198.9296.9998.7
08/19/202498.6399.0397.8797.99
08/20/202497.9498.9197.6397.94
08/21/202497.9598.4297.698.09
08/22/202498.0898.697.5698.09
08/25/202498.0498.0597.2697.84
08/26/202497.8498.4197.6697.78
08/27/202497.7798.2897.5798.09
08/28/202498.0998.9597.8598.56
08/29/202498.5698.9798.2598.88
09/01/202498.8699.8698.5599.76
09/02/202499.7499.8497.697.61
09/03/202497.6497.7396.5996.65
09/04/202496.6597.0496.196.69
09/05/202496.6996.9594.7794.89
09/08/202494.8895.794.6795.38
09/09/202495.3695.794.594.76
09/10/202494.7595.193.5995.01
09/11/20249595.6794.7295.34
09/12/202495.3295.3994.1694.4
09/15/202494.3595.0193.8794.92
09/16/202494.9396.2494.6296.19
09/17/202496.296.3395.0696.24
09/18/202496.2597.8795.2197.17
09/19/202497.1998.395.5897.93
09/22/202497.998.7196.0898.19
09/23/202498.299.0696.2498.7
09/24/202498.7199.3596.4498.76
09/25/202498.7699.996.5199.85
09/26/202499.84100.7296.5698.14
09/29/202498.2199.4496.2599.29
09/30/202499.29100.196.6798.8
10/01/202498.81100.996.56100.83
10/02/2024100.82101.2797.38100.5
10/03/2024100.5101.2797.39101.01
10/06/2024101.01101.4197.15100.12
10/07/2024100.13100.1696.9399.99
10/08/202499.94100.4197.05100.31
10/09/2024100.33100.7697.11100.14
10/10/2024100.06100.7897.22100.64
10/13/2024100.54100.9497.43100.71
10/14/2024100.66100.7897.17100.01
10/15/2024100100.1697.0399.76
10/16/202499.74100.6896.99100.58
10/17/2024100.58100.8397.45100.26
10/20/2024100.25100.4598.74100.43
10/21/2024100.42101.04100.15100.95
10/22/2024100.95101.6999.25101.33
10/23/2024101.31101.4399.64100.8
10/24/2024100.84101.11100.3100.53
10/27/2024100.97101.52100.67100.9
10/28/2024100.91100.95100.26100.6
10/29/2024100.56100.96100.19100.82
10/30/2024100.81100.9699.54100.05
10/31/2024100.04100.7299.83100.34
11/03/2024100.37100.74100.01100.17
11/04/2024100.18100.93100.06100.55
11/05/2024100.55101.81100.26101.57
11/06/2024101.56102.4101.3102.05
11/07/2024102.06102.29100.14100.36
11/10/2024100.45101.35100.35100.98
11/11/2024100.97101.26100.5101.01
11/12/2024101.01101.28100.46100.84
11/13/2024100.84101.17100.69100.78
11/14/2024100.79101.299.4199.61
11/17/202499.69100.6899.56100.59
11/18/2024100.58101.0599.48101.02
11/19/2024101.02101.55100.57101.09
11/20/2024101.09101.15100.3100.64
11/21/2024100.64100.8100.05100.62
11/24/2024100.66101.03100.01100.2
11/25/2024100.21100.3298.8698.9
11/26/202498.9199.2297.7198.18
11/27/202498.1898.7598.0698.47
11/28/202498.4498.5597.4597.63
12/01/202497.6298.0196.2796.83
12/02/202496.8297.5496.1696.91
12/03/202496.997.1595.9196.92
12/04/202496.9297.0896.3496.8
12/05/202496.896.9295.5295.82
12/08/202495.8297.895.6197.34
12/09/202497.3497.4896.4596.92
12/10/202496.9297.2595.9997.21
12/11/202497.2198.0696.9697.14
12/12/202497.1497.9697.0197.67
12/15/202497.7498.2897.5898.16
12/16/202498.1698.3497.197.24
12/17/202497.2497.4296.1796.29
12/18/202496.2998.7395.898.19
12/19/202498.298.497.4397.78
12/22/202497.7998.2497.7498.19
12/23/202498.1998.2797.7598.04
12/24/202498.0398.3297.8398.31
12/25/202498.3398.4497.998.28
12/26/202498.2898.3597.7898.15
12/29/202498.1298.7397.397.55
12/30/202497.5797.7196.9397.4
12/31/202497.3897.497.0997.3