AUD/JPY (AUDJPY=X)
CCY - CCY Delayed price. Currency in JPY
Add to watchlist
As of 09:21AM GMT. Market open.
Time period:
20 Mar 2022 - 20 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Mar 2023 | 88.9990 | 89.2340 | 87.1200 | 87.3540 | 87.3540 | - |
| 17 Mar 2023 | 88.8640 | 89.4400 | 88.1020 | 88.8640 | 88.8640 | - |
| 16 Mar 2023 | 87.9710 | 88.6850 | 87.4160 | 87.9710 | 87.9710 | - |
| 15 Mar 2023 | 89.8970 | 90.1860 | 87.7450 | 89.8970 | 89.8970 | - |
| 14 Mar 2023 | 88.6200 | 90.0840 | 88.5500 | 88.6200 | 88.6200 | - |
| 13 Mar 2023 | 88.7500 | 89.8200 | 87.7940 | 88.7800 | 88.7800 | - |
| 10 Mar 2023 | 89.8560 | 90.2400 | 88.9090 | 89.8560 | 89.8560 | - |
| 09 Mar 2023 | 90.4880 | 90.4860 | 89.9880 | 90.4880 | 90.4880 | - |
| 08 Mar 2023 | 90.5160 | 90.9130 | 90.2750 | 90.5160 | 90.5160 | - |
| 07 Mar 2023 | 91.5400 | 91.7300 | 90.2800 | 91.5400 | 91.5400 | - |
| 06 Mar 2023 | 91.8590 | 91.8880 | 91.3730 | 91.8590 | 91.8590 | - |
| 03 Mar 2023 | 92.0410 | 92.2330 | 91.6830 | 92.0410 | 92.0410 | - |
| 02 Mar 2023 | 92.0620 | 92.1510 | 91.4150 | 92.0620 | 92.0620 | - |
| 01 Mar 2023 | 91.7670 | 92.2090 | 91.3090 | 91.7670 | 91.7670 | - |
| 28 Feb 2023 | 91.8830 | 92.1890 | 91.6000 | 91.8830 | 91.8830 | - |
| 27 Feb 2023 | 91.8560 | 91.8800 | 91.3360 | 91.8600 | 91.8600 | - |
| 24 Feb 2023 | 91.6650 | 91.9320 | 91.3900 | 91.6650 | 91.6650 | - |
| 23 Feb 2023 | 91.9100 | 92.2840 | 91.4360 | 91.9100 | 91.9100 | - |
| 22 Feb 2023 | 92.6280 | 92.6720 | 91.6720 | 92.6280 | 92.6280 | - |
| 21 Feb 2023 | 92.8110 | 92.9960 | 92.5500 | 92.8110 | 92.8110 | - |
| 20 Feb 2023 | 92.2540 | 92.7720 | 92.1950 | 92.2580 | 92.2580 | - |
| 17 Feb 2023 | 91.9960 | 92.3700 | 91.9490 | 91.9960 | 91.9960 | - |
| 16 Feb 2023 | 92.4790 | 92.7270 | 91.9980 | 92.4790 | 92.4790 | - |
| 15 Feb 2023 | 92.9100 | 92.8910 | 91.9200 | 92.9100 | 92.9100 | - |
| 14 Feb 2023 | 92.2000 | 92.7050 | 91.7800 | 92.2000 | 92.2000 | - |
| 13 Feb 2023 | 90.9330 | 92.4820 | 90.8270 | 90.9330 | 90.9330 | - |
| 10 Feb 2023 | 91.2630 | 91.4630 | 90.2550 | 91.2630 | 91.2630 | - |
| 09 Feb 2023 | 91.0300 | 91.5200 | 90.9510 | 91.0300 | 91.0300 | - |
| 08 Feb 2023 | 91.2620 | 91.5410 | 90.9800 | 91.2620 | 91.2620 | - |
| 07 Feb 2023 | 91.3460 | 91.9330 | 90.7270 | 91.3460 | 91.3460 | - |
| 06 Feb 2023 | 91.3470 | 91.5890 | 90.9680 | 91.3470 | 91.3470 | - |
| 03 Feb 2023 | 91.0700 | 91.4740 | 90.5129 | 91.0700 | 91.0700 | - |
| 02 Feb 2023 | 91.8940 | 92.1410 | 90.9140 | 91.8940 | 91.8940 | - |
| 01 Feb 2023 | 91.7400 | 92.2230 | 91.3430 | 91.7400 | 91.7400 | - |
| 31 Jan 2023 | 92.0960 | 92.0850 | 91.0940 | 92.0960 | 92.0960 | - |
| 30 Jan 2023 | 92.2910 | 92.6510 | 91.6210 | 92.2910 | 92.2910 | - |
| 27 Jan 2023 | 92.3350 | 92.5430 | 92.0720 | 92.3350 | 92.3350 | - |
| 26 Jan 2023 | 91.8580 | 92.7970 | 91.6470 | 91.8580 | 91.8580 | - |
| 25 Jan 2023 | 91.7560 | 92.7810 | 91.1700 | 91.7560 | 91.7560 | - |
| 24 Jan 2023 | 91.7790 | 91.9070 | 91.2660 | 91.7790 | 91.7790 | - |
| 23 Jan 2023 | 90.3530 | 91.9000 | 90.1600 | 90.3150 | 90.3150 | - |
| 20 Jan 2023 | 88.7240 | 90.4220 | 88.7206 | 88.7240 | 88.7240 | - |
| 19 Jan 2023 | 89.2660 | 89.2350 | 88.1220 | 89.2660 | 89.2660 | - |
| 18 Jan 2023 | 89.6370 | 91.9070 | 89.6740 | 89.6370 | 89.6370 | - |
| 17 Jan 2023 | 89.3820 | 89.8500 | 89.2760 | 89.3820 | 89.3820 | - |
| 16 Jan 2023 | 89.2660 | 89.5760 | 89.1410 | 89.2660 | 89.2660 | - |
| 13 Jan 2023 | 89.9910 | 90.0680 | 88.2720 | 89.9910 | 89.9910 | - |
| 12 Jan 2023 | 91.1310 | 91.2630 | 89.8610 | 91.1310 | 91.1310 | - |
| 11 Jan 2023 | 91.0510 | 91.6600 | 91.0580 | 91.0510 | 91.0510 | - |
| 10 Jan 2023 | 91.0170 | 91.2900 | 90.7700 | 91.0170 | 91.0170 | - |
| 09 Jan 2023 | 90.8940 | 91.8000 | 90.8450 | 90.8940 | 90.8940 | - |
| 06 Jan 2023 | 90.0540 | 90.9280 | 90.0270 | 90.0540 | 90.0540 | - |
| 05 Jan 2023 | 90.3090 | 90.9450 | 89.8590 | 90.3090 | 90.3090 | - |
| 04 Jan 2023 | 88.2640 | 90.5320 | 88.0880 | 88.2640 | 88.2640 | - |
| 03 Jan 2023 | 89.0090 | 89.0810 | 87.4090 | 89.0090 | 89.0090 | - |
| 02 Jan 2023 | 89.1940 | 89.3600 | 88.3650 | 89.1940 | 89.1940 | - |
| 30 Dec 2022 | 89.9270 | 89.9830 | 89.3500 | 89.9270 | 89.9270 | - |
| 29 Dec 2022 | 90.4300 | 90.5530 | 89.6100 | 90.4300 | 90.4300 | - |
| 28 Dec 2022 | 89.8090 | 91.0450 | 89.8190 | 89.8090 | 89.8090 | - |
| 27 Dec 2022 | 89.5370 | 90.1270 | 89.4370 | 89.5370 | 89.5370 | - |
| 26 Dec 2022 | 89.4629 | 89.5500 | 88.4480 | 89.4629 | 89.4629 | - |
| 23 Dec 2022 | 88.3760 | 89.1100 | 88.2490 | 88.3760 | 88.3760 | - |
| 22 Dec 2022 | 88.8400 | 89.2640 | 88.2530 | 88.8400 | 88.8400 | - |
| 21 Dec 2022 | 88.2010 | 88.8620 | 87.7640 | 88.2010 | 88.2010 | - |
| 20 Dec 2022 | 91.8350 | 92.0080 | 87.2870 | 91.8350 | 91.8350 | - |
| 19 Dec 2022 | 91.3220 | 91.8850 | 91.0760 | 91.3220 | 91.3220 | - |
| 16 Dec 2022 | 92.3680 | 92.3920 | 91.2320 | 92.3680 | 92.3680 | - |
| 15 Dec 2022 | 92.8140 | 93.0580 | 92.1690 | 92.8140 | 92.8140 | - |
| 14 Dec 2022 | 92.7670 | 92.9820 | 92.4180 | 92.7670 | 92.7670 | - |
| 13 Dec 2022 | 92.8430 | 93.3460 | 92.6780 | 92.8560 | 92.8560 | - |
| 12 Dec 2022 | 92.6990 | 92.8670 | 92.4150 | 92.6990 | 92.6990 | - |
| 09 Dec 2022 | 92.5600 | 92.8890 | 91.9910 | 92.5600 | 92.5600 | - |
| 08 Dec 2022 | 91.7380 | 92.4750 | 91.6100 | 91.7380 | 91.7380 | - |
| 07 Dec 2022 | 91.6800 | 92.1300 | 91.6330 | 91.6800 | 91.6800 | - |
| 06 Dec 2022 | 91.6200 | 92.3250 | 91.4340 | 91.6200 | 91.6200 | - |
| 05 Dec 2022 | 91.6080 | 92.1830 | 91.5830 | 91.6080 | 91.6080 | - |
| 02 Dec 2022 | 92.0450 | 92.2290 | 91.1500 | 92.0450 | 92.0450 | - |
| 01 Dec 2022 | 93.3860 | 93.6060 | 92.1910 | 93.3860 | 93.3860 | - |
| 30 Nov 2022 | 92.7300 | 93.7590 | 92.6220 | 92.7300 | 92.7300 | - |
| 29 Nov 2022 | 92.2680 | 93.1670 | 92.1960 | 92.2680 | 92.2680 | - |
| 28 Nov 2022 | 93.5320 | 93.5580 | 92.1550 | 93.5080 | 93.5080 | - |
| 25 Nov 2022 | 93.7670 | 94.0540 | 93.6200 | 93.7670 | 93.7670 | - |
| 24 Nov 2022 | 93.9190 | 94.0020 | 93.1410 | 93.9190 | 93.9190 | - |
| 23 Nov 2022 | 93.8500 | 94.1170 | 93.6950 | 93.8500 | 93.8500 | - |
| 22 Nov 2022 | 93.8800 | 94.0110 | 93.5930 | 93.8800 | 93.8800 | - |
| 21 Nov 2022 | 93.7100 | 94.0730 | 93.1880 | 93.7100 | 93.7100 | - |
| 18 Nov 2022 | 93.9130 | 94.0850 | 93.2520 | 93.9130 | 93.9130 | - |
| 17 Nov 2022 | 93.8960 | 94.0260 | 93.1580 | 93.8960 | 93.8960 | - |
| 16 Nov 2022 | 94.0650 | 94.6500 | 93.8630 | 94.0650 | 94.0650 | - |
| 15 Nov 2022 | 93.7600 | 94.4880 | 93.4790 | 93.7600 | 93.7600 | - |
| 14 Nov 2022 | 93.4740 | 94.2750 | 92.9140 | 93.4740 | 93.4740 | - |
| 11 Nov 2022 | 93.6370 | 94.2390 | 92.6460 | 93.6370 | 93.6370 | - |
| 10 Nov 2022 | 94.0070 | 94.2590 | 92.9790 | 94.0070 | 94.0070 | - |
| 09 Nov 2022 | 94.5690 | 94.7750 | 94.1370 | 94.5690 | 94.5690 | - |
| 08 Nov 2022 | 94.9300 | 95.1910 | 94.5170 | 94.9300 | 94.9300 | - |
| 07 Nov 2022 | 94.5440 | 95.0100 | 94.3100 | 94.5440 | 94.5440 | - |
| 04 Nov 2022 | 93.3100 | 95.0070 | 93.1050 | 93.3100 | 93.3100 | - |
| 03 Nov 2022 | 93.7350 | 93.8300 | 92.9420 | 93.7350 | 93.7350 | - |
| 02 Nov 2022 | 94.6040 | 94.7660 | 94.0810 | 94.6040 | 94.6040 | - |
| 01 Nov 2022 | 95.3340 | 95.5420 | 94.5410 | 95.3340 | 95.3340 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
