AUDJPY Historical Data

AUDJPY - Australian Dollar vs Japanese Yen   78.643   +0.09%   +7.2 pips

Timeframe: Start:   Slut:
Please note data goes back approximately 1000 data points per each timeframe.
Date Open High Low Close Change (Pips) Change (%)
Jan 17, 2019 22:00 78.571 78.861 78.392 78.643 +7.2 +0.09%
Jan 16, 2019 22:00 78.185 78.976 77.758 78.573 +38.8 +0.49%
Jan 15, 2019 22:00 78.241 78.373 77.904 78.197 -4.4 -0.06%
Jan 14, 2019 22:00 77.831 78.519 77.78 78.291 +46.0 +0.59%
Jan 13, 2019 22:00 78.236 78.267 77.566 77.838 -39.8 -0.51%
Jan 12, 2019 22:00 78.237 78.27 78.083 78.099 -13.8 -0.18%
Jan 10, 2019 22:00 77.897 78.35 77.813 78.28 +38.3 +0.49%
Jan 09, 2019 22:00 77.548 77.994 77.076 77.909 +36.1 +0.46%
Jan 08, 2019 22:00 77.622 78.108 77.399 77.539 -8.3 -0.11%
Jan 07, 2019 22:00 77.696 77.842 77.295 77.638 -5.8 -0.07%
Jan 06, 2019 22:00 77.326 77.732 77.027 77.605 +27.9 +0.36%
Jan 05, 2019 22:00 77.187 77.36 77.107 77.326 +13.9 +0.18%
Jan 03, 2019 22:00 75.396 77.297 75.238 77.239 +184.3 +2.39%
Jan 02, 2019 22:00 76.044 76.053 70.277 75.403 -64.1 -0.85%
Jan 01, 2019 22:00 77.341 77.351 75.991 76.06 -128.1 -1.68%
Dec 31, 2018 22:00 77.336 77.344 77.281 77.284 -5.2 -0.07%
Dec 30, 2018 22:00 77.577 78.06 77.154 77.21 -36.7 -0.48%
Dec 29, 2018 22:00 77.756 77.756 77.756 77.756 +0.0 +0.00%
Dec 27, 2018 22:00 78.001 78.122 77.535 77.63 -37.1 -0.48%
Dec 26, 2018 22:00 78.658 78.716 77.53 78.021 -63.7 -0.82%
Dec 25, 2018 22:00 77.522 78.739 77.487 78.71 +118.8 +1.51%
Dec 23, 2018 22:00 78.082 78.505 77.697 77.74 -34.2 -0.44%
Dec 20, 2018 22:00 79.077 79.267 78.232 78.233 -84.4 -1.08%
Dec 19, 2018 22:00 79.946 80.207 78.832 79.13 -81.6 -1.03%
Dec 18, 2018 22:00 80.764 81.014 79.56 79.951 -81.3 -1.02%
Dec 17, 2018 22:00 80.994 81.205 80.662 80.84 -15.4 -0.19%
Dec 16, 2018 22:00 81.289 81.499 80.827 80.972 -31.7 -0.39%
Dec 13, 2018 22:00 82.073 82.128 81.254 81.351 -72.2 -0.89%
Dec 12, 2018 22:00 81.756 82.206 81.687 82.08 +32.4 +0.39%
Dec 11, 2018 22:00 81.67 82.063 81.59 81.782 +11.2 +0.14%
Dec 10, 2018 22:00 81.463 81.812 81.235 81.667 +20.4 +0.25%
Dec 09, 2018 22:00 80.911 81.53 80.723 81.464 +55.3 +0.68%
Dec 06, 2018 22:00 81.512 81.691 81.102 81.147 -36.5 -0.45%
Dec 05, 2018 22:00 82.243 82.302 80.93 81.512 -73.1 -0.90%
Dec 04, 2018 22:00 82.735 82.999 82.174 82.289 -44.6 -0.54%
Dec 03, 2018 22:00 83.604 83.656 82.57 82.775 -82.9 -1.00%
Dec 02, 2018 22:00 83.839 83.896 83.454 83.614 -22.5 -0.27%
Nov 29, 2018 22:00 83.045 83.082 82.735 83.022 -2.3 -0.03%
Nov 28, 2018 22:00 83.036 83.221 82.745 83.049 +1.3 +0.02%
Nov 27, 2018 22:00 82.181 83.184 82.16 83.055 +87.4 +1.05%
Nov 26, 2018 22:00 82 82.568 81.826 82.209 +20.9 +0.25%
Nov 25, 2018 22:00 81.595 82.384 81.584 81.99 +39.5 +0.48%
Nov 22, 2018 22:00 81.903 81.979 81.424 81.66 -24.3 -0.30%
Nov 21, 2018 22:00 82.105 82.215 81.699 81.903 -20.2 -0.25%
Nov 20, 2018 22:00 81.338 82.235 81.188 82.115 +77.7 +0.95%
Nov 19, 2018 22:00 82.082 82.223 81.273 81.349 -73.3 -0.90%
Nov 18, 2018 22:00 82.393 82.622 81.872 82.09 -30.3 -0.37%
Nov 15, 2018 22:00 82.672 82.824 82.106 82.788 +11.6 +0.14%
Nov 14, 2018 22:00 82.136 82.895 82.088 82.674 +53.8 +0.65%
Nov 13, 2018 22:00 82.134 82.468 81.786 82.187 +5.3 +0.06%
Nov 12, 2018 22:00 81.637 82.373 81.384 82.152 +51.5 +0.63%
Nov 11, 2018 22:00 82.125 82.509 81.649 81.653 -47.2 -0.58%
Nov 08, 2018 22:00 82.749 82.88 82.111 82.264 -48.5 -0.59%
Nov 07, 2018 22:00 82.56 83.051 82.511 82.764 +20.4 +0.25%
Nov 06, 2018 22:00 82.172 82.7 81.874 82.61 +43.8 +0.53%
Nov 05, 2018 22:00 81.596 82.208 81.586 82.191 +59.5 +0.72%
Nov 04, 2018 22:00 81.364 81.716 81.243 81.619 +25.5 +0.31%
Nov 01, 2018 22:00 81.195 81.938 81.029 81.482 +28.7 +0.35%
Oct 31, 2018 22:00 79.862 81.261 79.812 81.212 +135.0 +1.66%
Oct 30, 2018 22:00 80.358 80.409 79.855 79.908 -45.0 -0.56%
Oct 29, 2018 22:00 79.244 80.359 79.239 80.35 +110.6 +1.38%
Oct 28, 2018 22:00 79.368 79.765 79.104 79.299 -6.9 -0.09%
Oct 25, 2018 22:00 79.573 79.602 78.564 79.343 -23.0 -0.29%
Oct 24, 2018 22:00 79.236 79.807 78.995 79.566 +33.0 +0.41%
Oct 23, 2018 22:00 79.662 80.03 79.16 79.264 -39.8 -0.50%
Oct 22, 2018 22:00 79.879 79.902 79.04 79.669 -21.0 -0.26%
Oct 21, 2018 22:00 80.084 80.316 79.648 79.906 -17.8 -0.22%
Oct 18, 2018 22:00 79.635 80.489 79.537 80.138 +50.3 +0.63%
Oct 17, 2018 22:00 80.08 80.451 79.5 79.642 -43.8 -0.55%
Oct 16, 2018 22:00 80.16 80.338 79.664 80.083 -7.7 -0.10%
Oct 15, 2018 22:00 79.699 80.215 79.683 80.16 +46.1 +0.58%
Oct 14, 2018 22:00 79.734 79.967 79.478 79.707 -2.7 -0.03%
Oct 11, 2018 22:00 79.888 80.165 79.497 79.857 -3.1 -0.04%
Oct 10, 2018 22:00 79.128 80.152 79.05 79.901 +77.3 +0.97%
Oct 09, 2018 22:00 80.224 80.597 79.09 79.136 -108.8 -1.37%
Oct 08, 2018 22:00 80.136 80.291 79.824 80.226 +9.0 +0.11%
Oct 07, 2018 22:00 80.239 80.424 79.759 80.143 -9.6 -0.12%
Oct 04, 2018 22:00 80.608 80.775 80.001 80.172 -43.6 -0.54%
Oct 03, 2018 22:00 81.33 81.425 80.376 80.647 -68.3 -0.85%
Oct 02, 2018 22:00 81.667 81.922 81.324 81.351 -31.6 -0.39%
Oct 01, 2018 22:00 82.251 82.473 81.373 81.709 -54.2 -0.66%
Sep 30, 2018 22:00 82.153 82.4 82.067 82.338 +18.5 +0.22%
Sep 27, 2018 22:00 81.701 82.207 81.633 82.053 +35.2 +0.43%
Sep 26, 2018 22:00 81.8 81.954 81.304 81.716 -8.4 -0.10%
Sep 25, 2018 22:00 81.894 82.502 81.769 81.822 -7.2 -0.09%
Sep 24, 2018 22:00 81.776 82.042 81.663 81.903 +12.7 +0.16%
Sep 23, 2018 22:00 81.619 82.011 81.588 81.801 +18.2 +0.22%
Sep 20, 2018 22:00 82.016 82.357 81.888 82.031 +1.5 +0.02%
Sep 19, 2018 22:00 81.517 82.029 81.31 82.025 +50.8 +0.62%
Sep 18, 2018 22:00 81.108 81.663 80.937 81.59 +48.2 +0.59%
Sep 17, 2018 22:00 80.276 81.127 79.776 81.111 +83.5 +1.03%
Sep 16, 2018 22:00 80.119 80.603 79.955 80.292 +17.3 +0.22%
Sep 13, 2018 22:00 80.467 80.707 80.079 80.134 -33.3 -0.42%
Sep 12, 2018 22:00 79.739 80.8 79.679 80.485 +74.6 +0.93%
Sep 11, 2018 22:00 79.435 80.005 79.074 79.782 +34.7 +0.43%
Sep 10, 2018 22:00 79.037 79.503 78.907 79.459 +42.2 +0.53%
Sep 09, 2018 22:00 78.858 79.266 78.768 79.043 +18.5 +0.23%
Sep 06, 2018 22:00 79.703 79.715 78.682 78.889 -81.4 -1.03%
Sep 05, 2018 22:00 80.201 80.288 79.567 79.693 -50.8 -0.64%
Sep 04, 2018 22:00 79.898 80.578 79.595 80.227 +32.9 +0.41%
AUDJPY Analysis
Rightmove House Price Index (MoM) (11h 52min)
Dow Holds on to Trade War Hopes and Earn...(2h 7min ago)
EURUSD 1.1364 GBPUSD 1.28719
USDJPY 109.75 USDCAD 1.32657

Tools

Community

Recensioner

Mäklare

Plattform

Hjälp


Twitter |  Facebook |  Sitekarta  |  Villkor  |   Privacy Policy
©2019 Myfxbook Ltd. All Rights Reserved.
HIGH RISK WARNING: Foreign exchange trading carries a high level of risk that may not be suitable for all investors. Leverage creates additional risk and loss exposure. Before you decide to trade foreign exchange, carefully consider your investment objectives, experience level, and risk tolerance. You could lose some or all of your initial investment; do not invest money that you cannot afford to lose. Educate yourself on the risks associated with foreign exchange trading, and seek advice from an independent financial or tax advisor if you have any questions. Any data and information is provided 'as is' solely for informational purposes, and is not intended for trading purposes or advice. Past performance is not indicative of future results.