Australia markets closed

AUD/JPY (AUDJPY=X)

CCY - CCY Delayed price. Currency in JPY
Add to watchlist
100.6920+0.0890 (+0.0885%)
At close: 10:28PM BST
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
26 July 2024100.6150101.4940100.3130100.6920100.6920-
26 July 2024100.5190101.4820100.4270100.5190100.5190-
25 July 2024101.1720101.176099.2050101.1720101.1720-
24 July 2024102.9880103.0980101.0570102.9880102.9880-
23 July 2024104.1690104.1910103.1700104.1690104.1690-
22 July 2024105.4060105.3670103.9790105.4060105.4060-
19 July 2024105.3710105.7670105.1730105.3710105.3710-
18 July 2024104.7740105.5970104.6180104.7740104.7740-
17 July 2024106.5920106.8190105.2440106.5920106.5920-
16 July 2024106.9510107.0790106.5470106.9510106.9510-
15 July 2024107.1780107.2050106.9310107.1780107.1780-
12 July 2024107.0390107.8490106.7150107.0390107.0390-
11 July 2024109.1050109.3650107.0390109.1050109.1050-
10 July 2024108.7530109.1460108.7410108.7530108.7530-
09 July 2024108.4610108.7210108.3830108.4610108.4610-
08 July 2024108.3660108.5670108.1620108.3660108.3660-
05 July 2024------
04 July 2024108.4500108.4820108.2970108.4500108.4500-
03 July 2024107.6950108.4850107.6820107.6950107.6950-
02 July 2024107.4710107.6530107.2440107.4710107.4710-
01 July 2024107.3700107.8040107.2510107.3700107.3700-
28 June 2024106.8630107.4380106.5560106.8630106.8630-
27 June 2024106.7190107.0470106.6450106.7190106.7190-
26 June 2024106.1040106.9160105.9790106.1040106.1040-
25 June 2024106.2570106.3820105.9300106.2570106.2570-
24 June 2024106.0500106.3600105.7550106.0500106.0500-
21 June 2024105.8570105.9620105.4940105.8570105.8570-
20 June 2024105.4330105.8940105.3340105.4330105.4330-
19 June 2024105.1520105.4190105.1000105.1270105.1270-
18 June 2024104.3740105.0730104.0390104.3740104.3740-
17 June 2024104.1300104.2160103.5980104.1300104.1300-
14 June 2024104.2150104.7770103.6340104.2150104.2150-
13 June 2024104.4680104.6680104.0420104.4680104.4680-
12 June 2024103.8050104.5170103.6260103.8050103.8050-
11 June 2024103.7511103.9290103.5400103.7511103.7511-
10 June 2024103.2290103.7290103.1570103.2290103.2290-
07 June 2024103.8360103.9490102.9850103.8360103.8360-
06 June 2024103.7400103.9680103.6310103.7400103.7400-
05 June 2024103.0900103.9860103.0750103.0900103.0900-
04 June 2024104.4090104.6040102.6180104.4090104.4090-
03 June 2024104.6090104.7030103.9190104.6090104.6090-
31 May 2024104.0570104.6230103.8200104.0570104.0570-
30 May 2024104.2250104.2470103.3570104.2250104.2250-
29 May 2024104.5440104.7950104.1280104.5390104.5390-
28 May 2024104.3810104.6070104.3430104.3810104.3810-
27 May 2024103.9030104.4370103.8640103.9030103.9030-
24 May 2024103.6170104.1080103.5130103.6170103.6170-
23 May 2024103.7220104.2330103.6480103.7220103.7220-
22 May 2024104.1660104.4210103.8140104.1660104.1660-
21 May 2024104.3240104.4210103.9140104.3240104.3240-
20 May 2024104.3590104.5560103.9200104.3590104.3590-
17 May 2024103.8100104.0350103.6230103.8100103.8100-
16 May 2024103.3710103.7510102.8360103.3710103.3710-
15 May 2024103.6630104.0140103.1600103.6630103.6630-
14 May 2024103.2750103.6850103.1700103.2750103.2750-
13 May 2024102.8440103.2520102.6420102.8440102.8440-
10 May 2024102.8330103.0400102.7730102.8330102.8330-
09 May 2024102.2120102.8490102.0800102.2120102.2120-
08 May 2024101.9630102.3500101.8000101.9630101.9630-
07 May 2024102.1580102.4600101.5910102.1580102.1580-
06 May 2024101.4860102.0370101.4250101.4860101.4860-
03 May 2024100.5680101.1590100.4560100.5680100.5680-
02 May 2024101.7000102.0150100.4760101.7000101.7000-
01 May 2024102.1370102.4380101.7800102.1370102.1370-
30 Apr 2024102.5500102.8830102.1000102.5500102.5500-
29 Apr 2024103.4900104.7760101.3890103.4900103.4900-
26 Apr 2024101.4950102.8950101.4200101.4950101.4950-
25 Apr 2024100.8690101.6460100.8220100.8690100.8690-
24 Apr 2024100.4040101.0500100.1720100.4040100.4040-
23 Apr 202499.8460100.394099.709099.846099.8460-
22 Apr 202499.351099.805099.335099.364099.3640-
19 Apr 202499.324099.389097.793099.324099.3240-
18 Apr 202499.384099.573099.212099.384099.3840-
17 Apr 202499.194099.527099.006099.194099.1940-
16 Apr 202499.338099.362098.810099.338099.3380-
15 Apr 202499.2560100.003099.203099.256099.2560-
12 Apr 2024100.1880100.192098.7530100.1880100.1880-
11 Apr 202499.5290100.183099.404099.529099.5290-
10 Apr 2024100.5960100.630099.4470100.5960100.5960-
09 Apr 2024100.2860100.7930100.2100100.2860100.2860-
08 Apr 202499.6560100.314099.525099.656099.6560-
05 Apr 202499.661099.799099.202099.661099.6610-
04 Apr 202499.5560100.387099.508099.556099.5560-
03 Apr 202498.710099.517098.588098.710098.7100-
02 Apr 202498.336098.805098.250098.336098.3360-
01 Apr 202498.890098.945098.339098.890098.8900-
29 Mar 202498.630098.784098.464098.630098.6300-
28 Mar 202498.633098.922098.170098.633098.6330-
27 Mar 202499.078099.069098.487099.078099.0780-
26 Mar 202498.967099.239098.888098.967098.9670-
25 Mar 202498.580099.041098.537098.580098.5800-
22 Mar 202499.641099.701098.529099.641099.6410-
21 Mar 202499.4540100.161099.072099.454099.4540-
20 Mar 202498.562099.016098.538098.562098.5620-
19 Mar 202497.804098.480097.650097.804097.8040-
18 Mar 202497.677098.039097.673097.677097.6770-
15 Mar 202497.563097.950097.264097.563097.5630-
14 Mar 202497.830097.928097.424097.830097.8300-
13 Mar 202497.526097.926097.241097.526097.5260-
12 Mar 202497.047097.669097.013097.065097.0650-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...