Historical Data
AUDJPY - Australian Dollar vs Japanese Yen
97.981
+0.21% +20.3 pips
97.981
+0.21% +20.3 pips
Please note data goes back approximately 1000 data points per each timeframe.
Date | Open | High | Low | Close | Change (Pips) | Change (%) |
---|---|---|---|---|---|---|
Dec 01, 2023 00:00 | 97.778 | 98.068 | 97.69 | 97.981 | +20.3 | +0.21% |
Nov 30, 2023 00:00 | 97.315 | 98.101 | 97.158 | 97.777 | +46.2 | +0.47% |
Nov 29, 2023 00:00 | 97.886 | 97.972 | 97.147 | 97.304 | -58.2 | -0.60% |
Nov 28, 2023 00:00 | 98.153 | 98.376 | 97.769 | 97.86 | -29.3 | -0.30% |
Nov 27, 2023 00:00 | 98.429 | 98.495 | 97.79 | 98.153 | -27.6 | -0.28% |
Nov 26, 2023 00:00 | 98.278 | 98.473 | 98.221 | 98.434 | +15.6 | +0.16% |
Nov 24, 2023 00:00 | 98.164 | 98.541 | 97.432 | 98.3233173076923 | +15.9 | +0.16% |
Nov 23, 2023 00:00 | 97.7768431172265 | 98.194 | 97.64 | 98.163 | +38.6 | +0.39% |
Nov 22, 2023 00:00 | 97.161 | 97.929 | 97.05 | 97.77 | +60.9 | +0.62% |
Nov 21, 2023 00:00 | 96.971 | 97.3568387888117 | 96.771 | 97.163 | +19.2 | +0.20% |
Nov 20, 2023 00:00 | 97.628 | 97.724 | 96.837 | 97.34 | -28.8 | -0.30% |
Nov 19, 2023 00:00 | 97.275 | 97.663 | 97.015 | 97.628 | +35.3 | +0.36% |
Nov 17, 2023 00:00 | 97.492 | 97.53 | 96.125 | 97.369362920544 | -12.3 | -0.13% |
Nov 16, 2023 00:00 | 98.46 | 98.569 | 96.798 | 97.493 | -96.7 | -0.99% |
Nov 15, 2023 00:00 | 97.79 | 98.64 | 97.62 | 98.476 | +68.6 | +0.70% |
Nov 14, 2023 00:00 | 96.74 | 97.941 | 96.073 | 97.79 | +105.0 | +1.07% |
Nov 13, 2023 00:00 | 96.39 | 96.8610133078714 | 96.25 | 96.739 | +34.9 | +0.36% |
Nov 12, 2023 00:00 | 96.096 | 96.456 | 96.096 | 96.391 | +29.5 | +0.31% |
Nov 10, 2023 00:00 | 96.282 | 96.428613973435 | 94.603 | 96.316826138995 | +3.5 | +0.04% |
Nov 09, 2023 00:00 | 96.656 | 97.005 | 96.19 | 96.284 | -37.2 | -0.39% |
Nov 08, 2023 00:00 | 96.707 | 97.093 | 96.406 | 96.634 | -7.3 | -0.08% |
Nov 07, 2023 00:00 | 97.32 | 97.593 | 96.38 | 96.713 | -60.7 | -0.63% |
Nov 06, 2023 00:00 | 97.372 | 97.51 | 96.945 | 97.318 | -5.4 | -0.06% |
Nov 05, 2023 00:00 | 97.147 | 97.394 | 97.125 | 97.37 | +22.3 | +0.23% |
Nov 03, 2023 00:00 | 96.738 | 97.3236434651315 | 96.571 | 97.2663738503725 | +52.8 | +0.54% |
Nov 02, 2023 00:00 | 96.702 | 96.928 | 96.345 | 96.738 | +3.6 | +0.04% |
Nov 01, 2023 00:00 | 95.886 | 96.713 | 95.58 | 96.69 | +80.4 | +0.83% |
Oct 31, 2023 00:00 | 94.943 | 96.16 | 94.7 | 95.877 | +93.4 | +0.97% |
Oct 30, 2023 00:00 | 94.901 | 95.5235912336744 | 94.712 | 94.931 | +3.0 | +0.03% |
Oct 29, 2023 00:00 | 94.677 | 94.929 | 94.663 | 94.905 | +22.8 | +0.24% |
Oct 27, 2023 00:00 | 95.223 | 95.365 | 93.994 | 94.828250733369 | -39.5 | -0.42% |
Oct 26, 2023 00:00 | 94.463 | 95.235 | 94.23 | 95.233 | +77.0 | +0.81% |
Oct 25, 2023 00:00 | 95.304 | 95.898 | 94.31 | 94.464 | -84.0 | -0.89% |
Oct 24, 2023 00:00 | 94.904 | 95.371 | 94.82 | 95.309 | +40.5 | +0.42% |
Oct 23, 2023 00:00 | 94.719 | 95.018 | 94.31 | 94.905 | +18.6 | +0.20% |
Oct 20, 2023 00:00 | 94.741 | 94.797 | 93.763 | 94.6161007748292 | -12.5 | -0.13% |
Oct 19, 2023 00:00 | 94.847 | 95.164 | 94.3 | 94.738 | -10.9 | -0.12% |
Oct 18, 2023 00:00 | 95.292 | 95.659 | 94.8 | 94.848 | -44.4 | -0.47% |
Oct 17, 2023 00:00 | 94.795 | 95.501 | 94.437 | 95.286 | +49.1 | +0.52% |
Oct 16, 2023 00:00 | 94.385 | 94.904 | 94.19 | 94.796 | +41.1 | +0.43% |
Oct 13, 2023 00:00 | 94.597 | 94.884 | 92.904 | 94.0519066281373 | -54.5 | -0.58% |
Oct 12, 2023 00:00 | 95.65 | 95.826 | 94.292 | 94.605 | -104.5 | -1.10% |
Oct 11, 2023 00:00 | 95.59 | 95.729 | 95.155 | 95.641 | +5.1 | +0.05% |
Oct 10, 2023 00:00 | 95.244 | 95.6582110774585 | 95.125 | 95.597 | +35.3 | +0.37% |
Oct 09, 2023 00:00 | 94.987 | 95.264 | 94.6 | 95.244 | +25.7 | +0.27% |
Oct 06, 2023 00:00 | 94.563 | 95.555 | 94.212 | 95.1950867052023 | +63.2 | +0.66% |
Oct 05, 2023 00:00 | 94.284 | 94.697 | 93.942 | 94.564 | +28.0 | +0.30% |
Oct 04, 2023 00:00 | 94.104 | 94.396 | 93.273 | 94.279 | +17.5 | +0.19% |
Oct 03, 2023 00:00 | 95.341 | 95.367 | 92.997 | 94.104 | -123.7 | -1.31% |
Oct 02, 2023 00:00 | 96.258 | 96.413 | 95.196 | 95.342 | -91.6 | -0.96% |
Sep 29, 2023 00:00 | 95.953 | 96.935 | 94.573 | 95.9856674359286 | +3.3 | +0.03% |
Sep 28, 2023 00:00 | 94.888 | 95.99 | 94.85 | 95.954 | +106.6 | +1.11% |
Sep 27, 2023 00:00 | 95.294 | 95.461 | 94.71 | 94.899 | -39.5 | -0.42% |
Sep 26, 2023 00:00 | 95.57 | 95.77 | 95.12 | 95.296 | -27.4 | -0.29% |
Sep 25, 2023 00:00 | 95.601 | 95.711 | 95.15 | 95.54 | -6.1 | -0.06% |
Sep 22, 2023 00:00 | 94.632 | 95.825 | 94.53 | 95.5086024750981 | +87.7 | +0.92% |
Sep 21, 2023 00:00 | 95.452 | 95.559 | 94.438 | 94.63 | -82.2 | -0.87% |
Sep 20, 2023 00:00 | 95.518 | 96.11 | 95.28 | 95.458 | -6.0 | -0.06% |
Sep 19, 2023 00:00 | 95.052 | 95.635 | 94.95 | 95.509 | +45.7 | +0.48% |
Sep 18, 2023 00:00 | 95.215 | 95.249 | 94.586 | 95.055 | -16.0 | -0.17% |
Sep 15, 2023 00:00 | 94.81 | 95.546 | 93.975 | 95.0363193478614 | +22.6 | +0.24% |
Sep 14, 2023 00:00 | 94.592 | 95.042 | 94.193 | 94.831 | +23.9 | +0.25% |
Sep 13, 2023 00:00 | 94.59 | 94.826 | 93.748 | 94.595 | +0.5 | +0.01% |
Sep 12, 2023 00:00 | 94.301 | 94.612 | 94.04 | 94.593 | +29.2 | +0.31% |
Sep 11, 2023 00:00 | 94.108 | 94.46 | 93.464 | 94.302 | +19.4 | +0.21% |
Sep 08, 2023 00:00 | 93.966 | 94.458 | 93.581 | 94.3538042548579 | +38.8 | +0.41% |
Sep 07, 2023 00:00 | 94.257 | 94.318 | 93.595 | 93.967 | -29.0 | -0.31% |
Sep 06, 2023 00:00 | 93.995 | 94.331 | 93.281 | 94.256 | +26.1 | +0.28% |
Sep 05, 2023 00:00 | 94.627 | 94.654 | 93.57 | 93.996 | -63.1 | -0.67% |
Sep 04, 2023 00:00 | 94.379 | 94.718 | 94.285 | 94.623 | +24.4 | +0.26% |
Sep 01, 2023 00:00 | 94.365 | 94.4797214951406 | 93.255 | 94.4517596361025 | +8.7 | +0.09% |
Aug 31, 2023 00:00 | 94.651 | 94.94 | 94.01 | 94.361 | -29.0 | -0.31% |
Aug 30, 2023 00:00 | 94.538 | 95.059 | 94.15 | 94.65 | +11.2 | +0.12% |
Aug 29, 2023 00:00 | 94.147 | 94.597 | 93.802 | 94.534 | +38.7 | +0.41% |
Aug 28, 2023 00:00 | 94.017 | 94.336 | 93.752 | 94.146 | +12.9 | +0.14% |
Aug 25, 2023 00:00 | 93.657 | 93.975 | 93.48 | 93.75 | +9.3 | +0.10% |
Aug 24, 2023 00:00 | 93.772 | 94.173 | 93.49 | 93.654 | -11.8 | -0.13% |
Aug 23, 2023 00:00 | 93.648 | 93.953 | 93.2 | 93.757 | +10.9 | +0.12% |
Aug 22, 2023 00:00 | 93.786 | 94.059 | 93.49 | 93.648 | -13.8 | -0.15% |
Aug 21, 2023 00:00 | 93.203 | 93.905 | 92.83 | 93.784 | +58.1 | +0.62% |
Aug 18, 2023 00:00 | 93.334 | 93.557 | 91.699 | 92.667643 | -66.6 | -0.72% |
Aug 17, 2023 00:00 | 93.848 | 94.001 | 93.173 | 93.343 | -50.5 | -0.54% |
Aug 16, 2023 00:00 | 94.034 | 94.285 | 93.63 | 93.851 | -18.3 | -0.19% |
Aug 15, 2023 00:00 | 94.358 | 94.864 | 93.757 | 94.031 | -32.7 | -0.35% |
Aug 14, 2023 00:00 | 94.075 | 94.63 | 93.56 | 94.353 | +27.8 | +0.29% |
Aug 11, 2023 00:00 | 94.326 | 94.591 | 93.821 | 94.164047 | -16.2 | -0.17% |
Aug 10, 2023 00:00 | 93.924 | 94.935 | 93.82 | 94.323 | +39.9 | +0.42% |
Aug 09, 2023 00:00 | 93.59 | 94.11 | 93.485 | 93.923 | +33.3 | +0.35% |
Aug 08, 2023 00:00 | 93.678 | 93.979 | 92.89 | 93.591 | -8.7 | -0.09% |
Aug 07, 2023 00:00 | 93.259 | 93.694 | 92.681 | 93.677 | +41.8 | +0.45% |
Aug 04, 2023 00:00 | 93.539 | 93.929 | 92.288 | 93.359029 | -18.0 | -0.19% |
Aug 03, 2023 00:00 | 93.76 | 94.094797 | 89.537 | 93.54 | -22.0 | -0.24% |
Aug 02, 2023 00:00 | 94.605 | 94.901 | 93.514 | 93.758 | -84.7 | -0.90% |
Aug 01, 2023 00:00 | 95.582 | 95.812 | 93.79 | 94.604 | -97.8 | -1.03% |
Jul 31, 2023 00:00 | 93.734 | 95.827 | 93.69 | 95.583 | +184.9 | +1.93% |
Jul 28, 2023 00:00 | 93.205 | 94.21 | 91.703 | 93.794059 | +58.9 | +0.63% |
Jul 27, 2023 00:00 | 94.902 | 95.417 | 92.95 | 93.204 | -169.8 | -1.82% |
Jul 26, 2023 00:00 | 95.642 | 95.725 | 94.41 | 94.903 | -73.9 | -0.78% |
Jul 25, 2023 00:00 | 95.283 | 95.857 | 94.498 | 95.641 | +35.8 | +0.37% |
Jul 24, 2023 00:00 | 95.324 | 95.477 | 94.256 | 95.28 | -4.4 | -0.05% |
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.