To use chat, please login.
Back to contacts

AUDJPY Historical Data

AUDJPY - Australian Dollar vs Japanese Yen
93.849
  +0.98%   +92.3 pips
Start


End
Please note data goes back approximately 1000 data points per each timeframe.
Date Open High Low Close Change (Pips) Change (%)
Jun 24, 2022 00:00 92.926 94.02 92.777 93.849 +92.3 +0.98%
Jun 23, 2022 00:00 94.309 94.336 92.647 93.016 -129.3 -1.39%
Jun 22, 2022 00:00 95.177 95.291 93.587 94.35 -82.7 -0.88%
Jun 21, 2022 00:00 93.786 95.322 93.785 95.279 +149.3 +1.57%
Jun 20, 2022 00:00 93.3 94.358 93.288 93.906 +60.6 +0.65%
Jun 17, 2022 00:00 93.096 94.568 92.975 93.607 +51.1 +0.55%
Jun 16, 2022 00:00 93.699 94.542 91.966 93.167 -53.2 -0.57%
Jun 15, 2022 00:00 92.894 93.93 92.884 93.716 +82.2 +0.88%
Jun 14, 2022 00:00 92.997 93.895 92.426 93.092 +9.5 +0.10%
Jun 13, 2022 00:00 94.486 94.988 92.619 93.092 -139.4 -1.50%
Jun 10, 2022 00:00 95.3 95.53 94.321 94.633 -66.7 -0.70%
Jun 09, 2022 00:00 96.485 96.774 95.292 95.357 -112.8 -1.18%
Jun 08, 2022 00:00 95.841 96.882 95.744 96.498 +65.7 +0.68%
Jun 07, 2022 00:00 94.836 96.136 94.806 95.89 +105.4 +1.10%
Jun 06, 2022 00:00 94.327 94.991 93.764 94.87 +54.3 +0.57%
Jun 03, 2022 00:00 94.27 94.574 94.105 94.285 +1.5 +0.02%
Jun 02, 2022 00:00 93.257 94.383 92.843 94.36 +110.3 +1.17%
Jun 01, 2022 00:00 92.266 93.614 92.169 93.374 +110.8 +1.19%
May 31, 2022 00:00 91.728 92.522 91.578 92.358 +63.0 +0.68%
May 30, 2022 00:00 90.91 91.85 90.825 91.827 +91.7 +1.00%
May 27, 2022 00:00 90.171 91.018 89.99 90.994 +82.3 +0.90%
May 26, 2022 00:00 90.168 90.655 89.645 90.198 +3.0 +0.03%
May 25, 2022 00:00 90.029 90.514 89.303 90.213 +18.4 +0.20%
May 24, 2022 00:00 90.849 90.903 89.237 90.144 -70.5 -0.78%
May 23, 2022 00:00 90.121 91.047 89.951 90.902 +78.1 +0.86%
May 20, 2022 00:00 89.996 90.694 89.367 90.142 +14.6 +0.16%
May 19, 2022 00:00 89.127 90.531 88.993 90.075 +94.8 +1.05%
May 18, 2022 00:00 90.887 91.167 89.086 89.154 -173.3 -1.94%
May 17, 2022 00:00 89.967 91.167 89.791 90.928 +96.1 +1.06%
May 16, 2022 00:00 89.367 90.175 88.461 90.002 +63.5 +0.71%
May 13, 2022 00:00 87.924 89.714 87.903 89.704 +178.0 +1.98%
May 12, 2022 00:00 90.058 90.308 87.303 87.929 -212.9 -2.42%
May 11, 2022 00:00 90.431 91.768 89.78 90.145 -28.6 -0.32%
May 10, 2022 00:00 90.495 91.158 89.746 90.51 +1.5 +0.02%
May 09, 2022 00:00 92.201 92.337 90.462 90.543 -165.8 -1.83%
May 06, 2022 00:00 92.491 92.99 91.987 92.304 -18.7 -0.20%
May 05, 2022 00:00 93.63 94.023 92.292 92.582 -104.8 -1.13%
May 04, 2022 00:00 92.267 93.829 92.262 93.657 +139.0 +1.48%
May 03, 2022 00:00 91.736 92.935 91.693 92.325 +58.9 +0.64%
May 02, 2022 00:00 91.719 92.149 91.497 91.798 +7.9 +0.09%
Apr 29, 2022 00:00 92.795 93.468 91.588 91.688 -110.7 -1.21%
Apr 28, 2022 00:00 91.467 93.526 91.334 92.856 +138.9 +1.50%
Apr 27, 2022 00:00 90.572 91.984 90.446 91.513 +94.1 +1.03%
Apr 26, 2022 00:00 91.937 92.582 90.588 90.602 -133.5 -1.47%
Apr 25, 2022 00:00 93.079 93.292 91.111 92 -107.9 -1.17%
Apr 22, 2022 00:00 94.658 94.733 92.991 93.111 -154.7 -1.66%
Apr 21, 2022 00:00 95.059 95.583 94.403 94.616 -44.3 -0.47%
Apr 20, 2022 00:00 95.028 95.738 94.752 95.273 +24.5 +0.26%
Apr 19, 2022 00:00 93.275 95.138 93.251 95.068 +179.3 +1.89%
Apr 18, 2022 00:00 93.404 93.719 93.076 93.34 -6.4 -0.07%
Apr 15, 2022 00:00 93.314 93.774 93.306 93.39 +7.6 +0.08%
Apr 14, 2022 00:00 93.531 93.685 93.122 93.364 -16.7 -0.18%
Apr 13, 2022 00:00 93.414 93.866 93.014 93.653 +23.9 +0.26%
Apr 12, 2022 00:00 92.915 93.802 92.832 93.468 +55.3 +0.59%
Apr 11, 2022 00:00 92.435 93.617 92.435 93.027 +59.2 +0.64%
Apr 08, 2022 00:00 92.687 92.895 92.46 92.705 +1.8 +0.02%
Apr 07, 2022 00:00 92.921 93.18 92.412 92.717 -20.4 -0.22%
Apr 06, 2022 00:00 93.619 94.134 92.721 92.96 -65.9 -0.71%
Apr 05, 2022 00:00 92.611 94.167 92.27 93.652 +104.1 +1.11%
Apr 04, 2022 00:00 91.799 92.745 91.571 92.601 +80.2 +0.87%
Apr 01, 2022 00:00 90.987 92.323 90.958 91.856 +86.9 +0.95%
Mar 31, 2022 00:00 91.389 92.105 90.762 91.063 -32.6 -0.36%
Mar 30, 2022 00:00 92.178 92.648 91.138 91.488 -69.0 -0.75%
Mar 29, 2022 00:00 92.704 93.119 91.445 92.244 -46.0 -0.50%
Mar 28, 2022 00:00 91.515 94.314 91.515 92.813 +129.8 +1.40%
Mar 25, 2022 00:00 91.901 92.013 91.061 91.756 -14.5 -0.16%
Mar 24, 2022 00:00 90.831 91.969 90.529 91.921 +109.0 +1.19%
Mar 23, 2022 00:00 90.183 90.936 89.933 90.849 +66.6 +0.73%
Mar 22, 2022 00:00 88.308 90.265 88.301 90.224 +191.6 +2.12%
Mar 21, 2022 00:00 88.164 88.5 87.835 88.405 +24.1 +0.27%
Mar 18, 2022 00:00 87.45 88.378 87.388 88.32 +87.0 +0.99%
Mar 17, 2022 00:00 86.506 87.592 86.476 87.46 +95.4 +1.09%
Mar 16, 2022 00:00 85.08 86.613 85.021 86.587 +150.7 +1.74%
Mar 15, 2022 00:00 84.941 85.366 84.595 85.103 +16.2 +0.19%
Mar 14, 2022 00:00 85.457 85.817 84.906 84.932 -52.5 -0.62%
Mar 11, 2022 00:00 85.415 85.891 85.265 85.555 +14.0 +0.16%
Mar 10, 2022 00:00 84.772 85.536 84.575 85.438 +66.6 +0.78%
Mar 09, 2022 00:00 84.014 84.981 84.013 84.827 +81.3 +0.96%
Mar 08, 2022 00:00 84.307 84.837 83.808 84.089 -21.8 -0.26%
Mar 07, 2022 00:00 84.662 85.509 84.31 84.342 -32.0 -0.38%
Mar 04, 2022 00:00 84.617 85.141 84.158 84.689 +7.2 +0.09%
Mar 03, 2022 00:00 84.276 84.935 84.122 84.6 +32.4 +0.38%
Mar 02, 2022 00:00 83.291 84.44 83.256 84.289 +99.8 +1.18%
Mar 01, 2022 00:00 83.486 83.859 83.099 83.341 -14.5 -0.17%
Feb 28, 2022 00:00 82.651 83.704 82.651 83.503 +85.2 +1.02%
Feb 25, 2022 00:00 82.722 83.619 82.45 83.55 +82.8 +0.99%
Feb 24, 2022 00:00 83.102 83.155 82.01 82.749 -35.3 -0.43%
Feb 23, 2022 00:00 83.029 83.835 83.029 83.184 +15.5 +0.19%
Feb 22, 2022 00:00 82.484 83.189 82.123 83.057 +57.3 +0.69%
Feb 21, 2022 00:00 82.465 83.051 82.339 82.471 +0.6 +0.01%
Feb 18, 2022 00:00 82.555 83.327 82.42 82.561 +0.6 +0.01%
Feb 17, 2022 00:00 83.038 83.338 82.336 82.587 -45.1 -0.55%
Feb 16, 2022 00:00 82.612 83.174 82.605 83.053 +44.1 +0.53%
Feb 15, 2022 00:00 82.301 82.727 81.888 82.66 +35.9 +0.43%
Feb 14, 2022 00:00 82.208 82.647 81.548 82.344 +13.6 +0.17%
Feb 11, 2022 00:00 83.068 83.253 81.981 82.365 -70.3 -0.85%
Feb 10, 2022 00:00 82.802 83.986 82.726 83.138 +33.6 +0.40%
Feb 09, 2022 00:00 82.546 83.054 82.463 82.955 +40.9 +0.49%
Feb 08, 2022 00:00 81.983 82.574 81.716 82.571 +58.8 +0.71%
Feb 07, 2022 00:00 81.528 82.053 81.413 82.016 +48.8 +0.60%

AUDJPY Analysis

AUDJPY Currency - Real time AUDJPY currency chart and performance.

AUDJPY Volatility - AUDJPY real time currency volatility analysis.

AUDJPY Correlation - AUDJPY real time currency correlation analysis.

AUDJPY Indicators - AUDJPY real time indicators.

AUDJPY Patterns - AUDJPY real time price patterns.