CCY - Delayed Quote • JPY
AUD/JPY (AUDJPY=X)
As of 5:48 PM GMT+1. Market Open.
Currency in JPY Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 29, 2024 | 103.4330 | 104.9470 | 101.3590 | 101.9660 | 101.9660 | - |
| Apr 26, 2024 | 101.4950 | 102.8950 | 101.4200 | 101.4950 | 101.4950 | - |
| Apr 25, 2024 | 100.8690 | 101.6460 | 100.8220 | 100.8690 | 100.8690 | - |
| Apr 24, 2024 | 100.4040 | 101.0500 | 100.1720 | 100.4040 | 100.4040 | - |
| Apr 23, 2024 | 99.8460 | 100.3940 | 99.7090 | 99.8460 | 99.8460 | - |
| Apr 22, 2024 | 99.3510 | 99.8050 | 99.3350 | 99.3640 | 99.3640 | - |
| Apr 19, 2024 | 99.3240 | 99.3890 | 97.7930 | 99.3240 | 99.3240 | - |
| Apr 18, 2024 | 99.3840 | 99.5730 | 99.2120 | 99.3840 | 99.3840 | - |
| Apr 17, 2024 | 99.1940 | 99.5270 | 99.0060 | 99.1940 | 99.1940 | - |
| Apr 16, 2024 | 99.3380 | 99.3620 | 98.8100 | 99.3380 | 99.3380 | - |
| Apr 15, 2024 | 99.2560 | 100.0030 | 99.2030 | 99.2560 | 99.2560 | - |
| Apr 12, 2024 | 100.1880 | 100.1920 | 98.7530 | 100.1880 | 100.1880 | - |
| Apr 11, 2024 | 99.5290 | 100.1830 | 99.4040 | 99.5290 | 99.5290 | - |
| Apr 10, 2024 | 100.5960 | 100.6300 | 99.4470 | 100.5960 | 100.5960 | - |
| Apr 9, 2024 | 100.2860 | 100.7930 | 100.2100 | 100.2860 | 100.2860 | - |
| Apr 8, 2024 | 99.6560 | 100.3140 | 99.5250 | 99.6560 | 99.6560 | - |
| Apr 5, 2024 | 99.6610 | 99.7990 | 99.2020 | 99.6610 | 99.6610 | - |
| Apr 4, 2024 | 99.5560 | 100.3870 | 99.5080 | 99.5560 | 99.5560 | - |
| Apr 3, 2024 | 98.7100 | 99.5170 | 98.5880 | 98.7100 | 98.7100 | - |
| Apr 2, 2024 | 98.3360 | 98.8050 | 98.2500 | 98.3360 | 98.3360 | - |
| Apr 1, 2024 | 98.8900 | 98.9450 | 98.3390 | 98.8900 | 98.8900 | - |
| Mar 29, 2024 | 98.6300 | 98.7840 | 98.4640 | 98.6300 | 98.6300 | - |
| Mar 28, 2024 | 98.6330 | 98.9220 | 98.1700 | 98.6330 | 98.6330 | - |
| Mar 27, 2024 | 99.0780 | 99.0690 | 98.4870 | 99.0780 | 99.0780 | - |
| Mar 26, 2024 | 98.9670 | 99.2390 | 98.8880 | 98.9670 | 98.9670 | - |
| Mar 25, 2024 | 98.5800 | 99.0410 | 98.5370 | 98.5800 | 98.5800 | - |
| Mar 22, 2024 | 99.6410 | 99.7010 | 98.5290 | 99.6410 | 99.6410 | - |
| Mar 21, 2024 | 99.4540 | 100.1610 | 99.0720 | 99.4540 | 99.4540 | - |
| Mar 20, 2024 | 98.5620 | 99.0160 | 98.5380 | 98.5620 | 98.5620 | - |
| Mar 19, 2024 | 97.8040 | 98.4800 | 97.6500 | 97.8040 | 97.8040 | - |
| Mar 18, 2024 | 97.6770 | 98.0390 | 97.6730 | 97.6770 | 97.6770 | - |
| Mar 15, 2024 | 97.5630 | 97.9500 | 97.2640 | 97.5630 | 97.5630 | - |
| Mar 14, 2024 | 97.8300 | 97.9280 | 97.4240 | 97.8300 | 97.8300 | - |
| Mar 13, 2024 | 97.5260 | 97.9260 | 97.2410 | 97.5260 | 97.5260 | - |
| Mar 12, 2024 | 97.0470 | 97.6690 | 97.0130 | 97.0650 | 97.0650 | - |
| Mar 11, 2024 | 97.2221 | 97.2930 | 96.8990 | 97.2221 | 97.2221 | - |
| Mar 8, 2024 | 97.9000 | 98.1420 | 97.4970 | 97.9000 | 97.9000 | - |
| Mar 7, 2024 | 98.0070 | 98.0300 | 97.4330 | 98.0070 | 98.0070 | - |
| Mar 6, 2024 | 97.5760 | 98.2050 | 97.3870 | 97.5760 | 97.5760 | - |
| Mar 5, 2024 | 97.9060 | 97.9520 | 97.4380 | 97.9060 | 97.9060 | - |
| Mar 4, 2024 | 97.9800 | 98.1390 | 97.8730 | 97.9800 | 97.9800 | - |
| Mar 1, 2024 | 97.5320 | 98.0770 | 97.5460 | 97.5320 | 97.5320 | - |
| Feb 29, 2024 | 97.8380 | 97.8380 | 97.3450 | 97.8210 | 97.8210 | - |
| Feb 28, 2024 | 98.4740 | 98.5320 | 97.8100 | 98.4740 | 98.4740 | - |
| Feb 27, 2024 | 98.4550 | 98.6110 | 98.2080 | 98.4430 | 98.4430 | - |
| Feb 26, 2024 | 98.7760 | 98.7760 | 98.4660 | 98.7990 | 98.7990 | - |
| Feb 23, 2024 | 98.7000 | 99.0460 | 98.6030 | 98.7000 | 98.7000 | - |
| Feb 22, 2024 | 98.5300 | 99.0160 | 98.3600 | 98.5300 | 98.5300 | - |
| Feb 21, 2024 | 98.2660 | 98.5880 | 98.2500 | 98.2660 | 98.2660 | - |
| Feb 20, 2024 | 98.1310 | 98.6030 | 98.0300 | 98.1310 | 98.1310 | - |
| Feb 19, 2024 | 98.1420 | 98.2070 | 97.9700 | 98.1210 | 98.1210 | - |
| Feb 16, 2024 | 97.8430 | 98.2010 | 97.7040 | 97.8430 | 97.8430 | - |
| Feb 15, 2024 | 97.8260 | 97.8430 | 97.3260 | 97.8260 | 97.8260 | - |
| Feb 14, 2024 | 97.2640 | 97.6920 | 97.0720 | 97.2640 | 97.2640 | - |
| Feb 13, 2024 | 97.5420 | 97.5930 | 97.1700 | 97.5430 | 97.5430 | - |
| Feb 12, 2024 | 97.3240 | 97.6490 | 97.1300 | 97.3240 | 97.3240 | - |
| Feb 9, 2024 | 96.9840 | 97.4500 | 96.3930 | 96.9840 | 96.9840 | - |
| Feb 8, 2024 | 96.5650 | 97.0270 | 96.5470 | 96.5650 | 96.5650 | - |
| Feb 7, 2024 | 96.4700 | 96.7800 | 96.4380 | 96.4700 | 96.4700 | - |
| Feb 6, 2024 | 96.3180 | 96.7840 | 96.2820 | 96.3180 | 96.3180 | - |
| Feb 5, 2024 | 96.5960 | 96.7240 | 96.0850 | 96.5960 | 96.5960 | - |
| Feb 2, 2024 | 96.2860 | 96.9160 | 96.2670 | 96.2860 | 96.2860 | - |
| Feb 1, 2024 | 96.4450 | 96.5850 | 95.5060 | 96.4450 | 96.4450 | - |
| Jan 31, 2024 | 97.1800 | 97.3720 | 96.4510 | 97.1800 | 97.1800 | - |
| Jan 30, 2024 | 97.5300 | 97.5800 | 96.9280 | 97.5300 | 97.5300 | - |
| Jan 29, 2024 | 97.4410 | 97.6950 | 97.3070 | 97.4410 | 97.4410 | - |
| Jan 26, 2024 | 97.2370 | 97.6540 | 97.1280 | 97.2370 | 97.2370 | - |
| Jan 25, 2024 | 97.0330 | 97.3250 | 96.9120 | 97.0330 | 97.0330 | - |
| Jan 24, 2024 | 97.5940 | 97.5420 | 96.9100 | 97.5940 | 97.5940 | - |
| Jan 23, 2024 | 97.3350 | 97.8040 | 97.0960 | 97.3350 | 97.3350 | - |
| Jan 22, 2024 | 97.6830 | 97.8690 | 97.2500 | 97.6920 | 97.6920 | - |
| Jan 19, 2024 | 97.4650 | 97.7310 | 97.2520 | 97.4650 | 97.4650 | - |
| Jan 18, 2024 | 97.0100 | 97.2450 | 96.8350 | 97.0100 | 97.0100 | - |
| Jan 17, 2024 | 97.0120 | 97.1340 | 96.6530 | 97.0120 | 97.0120 | - |
| Jan 16, 2024 | 96.9580 | 97.0310 | 96.5800 | 96.9580 | 96.9580 | - |
| Jan 15, 2024 | 97.0880 | 97.1560 | 96.9780 | 97.0810 | 97.0810 | - |
| Jan 12, 2024 | 97.1570 | 97.4350 | 96.8770 | 97.1570 | 97.1570 | - |
| Jan 11, 2024 | 97.6730 | 97.7830 | 97.1180 | 97.6730 | 97.6730 | - |
| Jan 10, 2024 | 96.5470 | 97.5350 | 96.5540 | 96.5470 | 96.5470 | - |
| Jan 9, 2024 | 96.8740 | 96.9050 | 96.1510 | 96.8740 | 96.8740 | - |
| Jan 8, 2024 | 97.1850 | 97.2790 | 96.4670 | 97.2010 | 97.2010 | - |
| Jan 5, 2024 | 97.0730 | 97.3660 | 96.9030 | 97.0730 | 97.0730 | - |
| Jan 4, 2024 | 96.3040 | 97.1870 | 96.1920 | 96.3040 | 96.3040 | - |
| Jan 3, 2024 | 96.1770 | 96.4550 | 95.8800 | 96.1770 | 96.1770 | - |
| Jan 2, 2024 | 96.1020 | 96.6980 | 95.9280 | 96.1020 | 96.1020 | - |
| Jan 1, 2024 | 96.2194 | 96.2300 | 95.5800 | 96.2194 | 96.2194 | - |
| Dec 29, 2023 | 96.5400 | 96.8500 | 96.0240 | 96.5400 | 96.5400 | - |
| Dec 28, 2023 | 96.9210 | 97.2020 | 96.1030 | 96.9210 | 96.9210 | - |
| Dec 27, 2023 | 97.2050 | 97.5850 | 97.1400 | 97.2050 | 97.2050 | - |
| Dec 26, 2023 | 96.7790 | 97.1030 | 96.7330 | 96.7790 | 96.7790 | - |
| Dec 25, 2023 | 96.8338 | 97.1504 | 95.3310 | 96.8338 | 96.8338 | - |
| Dec 22, 2023 | 96.5210 | 97.0300 | 96.3620 | 96.5210 | 96.5210 | - |
| Dec 21, 2023 | 96.7100 | 96.7670 | 96.3290 | 96.7100 | 96.7100 | - |
| Dec 20, 2023 | 97.2680 | 97.3810 | 96.9110 | 97.2800 | 97.2800 | - |
| Dec 19, 2023 | 95.6690 | 97.5630 | 95.4950 | 95.6690 | 95.6690 | - |
| Dec 18, 2023 | 95.3250 | 96.1350 | 95.2850 | 95.3250 | 95.3250 | - |
| Dec 15, 2023 | 95.3590 | 95.4330 | 94.7350 | 95.3590 | 95.3590 | - |
| Dec 14, 2023 | 95.1480 | 95.4920 | 94.8490 | 95.1480 | 95.1480 | - |
| Dec 13, 2023 | 95.3690 | 95.6200 | 95.3400 | 95.3690 | 95.3690 | - |
| Dec 12, 2023 | 95.9000 | 96.0000 | 95.3220 | 95.9000 | 95.9000 | - |
| Dec 11, 2023 | 95.3870 | 96.1350 | 95.3190 | 95.3870 | 95.3870 | - |
| Dec 8, 2023 | 95.1310 | 95.5860 | 94.1830 | 95.1310 | 95.1310 | - |
| Dec 7, 2023 | 96.4240 | 96.4750 | 94.8380 | 96.4240 | 96.4240 | - |
| Dec 6, 2023 | 96.4400 | 97.1730 | 96.4720 | 96.4400 | 96.4400 | - |
| Dec 5, 2023 | 97.4820 | 97.5030 | 96.2740 | 97.4820 | 97.4820 | - |
| Dec 4, 2023 | 97.8210 | 97.9050 | 97.1960 | 97.8210 | 97.8210 | - |
| Dec 1, 2023 | 97.7780 | 98.0590 | 97.7020 | 97.7780 | 97.7780 | - |
| Nov 30, 2023 | 97.3010 | 98.0780 | 97.2680 | 97.3010 | 97.3010 | - |
| Nov 29, 2023 | 97.8860 | 97.9530 | 97.3440 | 97.8860 | 97.8860 | - |
| Nov 28, 2023 | 98.1400 | 98.3710 | 97.8840 | 98.1400 | 98.1400 | - |
| Nov 27, 2023 | 98.4320 | 98.4780 | 97.8090 | 98.4320 | 98.4320 | - |
| Nov 24, 2023 | 98.1640 | 98.5160 | 97.9300 | 98.1640 | 98.1640 | - |
| Nov 23, 2023 | 97.7800 | 98.1830 | 97.6740 | 97.7800 | 97.7800 | - |
| Nov 22, 2023 | 97.1400 | 97.8260 | 97.0750 | 97.1400 | 97.1400 | - |
| Nov 21, 2023 | 97.3340 | 97.4060 | 96.8320 | 97.3340 | 97.3340 | - |
| Nov 20, 2023 | 97.6540 | 97.7100 | 97.0280 | 97.6540 | 97.6540 | - |
| Nov 17, 2023 | 97.4920 | 97.5070 | 96.9310 | 97.4920 | 97.4920 | - |
| Nov 16, 2023 | 98.4620 | 98.5620 | 97.2480 | 98.4620 | 98.4620 | - |
| Nov 15, 2023 | 97.7900 | 98.5340 | 97.6510 | 97.7900 | 97.7900 | - |
| Nov 14, 2023 | 96.7380 | 97.9300 | 96.3260 | 96.7380 | 96.7380 | - |
| Nov 13, 2023 | 96.3960 | 96.8540 | 96.2870 | 96.3960 | 96.3960 | - |
| Nov 10, 2023 | 96.2800 | 96.3810 | 96.0420 | 96.2800 | 96.2800 | - |
| Nov 9, 2023 | 96.6360 | 96.9900 | 96.5830 | 96.6360 | 96.6360 | - |
| Nov 8, 2023 | 96.7040 | 97.0840 | 96.6640 | 96.7040 | 96.7040 | - |
| Nov 7, 2023 | 97.3300 | 97.4090 | 96.4170 | 97.3300 | 97.3300 | - |
| Nov 6, 2023 | 97.3720 | 97.4960 | 97.2660 | 97.3720 | 97.3720 | - |
| Nov 3, 2023 | 96.7300 | 97.1870 | 96.5900 | 96.7300 | 96.7300 | - |
| Nov 2, 2023 | 96.7090 | 96.9210 | 96.4990 | 96.7090 | 96.7090 | - |
| Nov 1, 2023 | 95.8910 | 96.4570 | 95.6080 | 95.8910 | 95.8910 | - |
| Oct 31, 2023 | 94.9430 | 95.9790 | 94.8550 | 94.9460 | 94.9460 | - |
| Oct 30, 2023 | 94.9070 | 95.5220 | 94.8940 | 94.9070 | 94.9070 | - |
| Oct 27, 2023 | 95.2340 | 95.3600 | 94.9740 | 95.2340 | 95.2340 | - |
| Oct 26, 2023 | 94.4760 | 95.0690 | 94.2570 | 94.4760 | 94.4760 | - |
| Oct 25, 2023 | 95.3090 | 95.8880 | 94.7780 | 95.3090 | 95.3090 | - |
| Oct 24, 2023 | 94.9040 | 95.3660 | 94.8400 | 94.9040 | 94.9040 | - |
| Oct 23, 2023 | 94.7000 | 94.9200 | 94.3340 | 94.7000 | 94.7000 | - |
| Oct 20, 2023 | 94.7320 | 94.7870 | 94.4600 | 94.7320 | 94.7320 | - |
| Oct 19, 2023 | 94.8200 | 94.8830 | 94.3180 | 94.8200 | 94.8200 | - |
| Oct 18, 2023 | 95.2800 | 95.6480 | 94.9320 | 95.2800 | 95.2800 | - |
| Oct 17, 2023 | 94.7980 | 95.4520 | 94.7860 | 94.7980 | 94.7980 | - |
| Oct 16, 2023 | 94.3730 | 94.8250 | 94.2240 | 94.3730 | 94.3730 | - |
| Oct 13, 2023 | 94.6160 | 94.8170 | 94.0500 | 94.6160 | 94.6160 | - |
| Oct 12, 2023 | 95.6500 | 95.8120 | 94.7580 | 95.6500 | 95.6500 | - |
| Oct 11, 2023 | 95.5950 | 95.7250 | 95.3840 | 95.5950 | 95.5950 | - |
| Oct 10, 2023 | 95.2300 | 95.5900 | 95.1520 | 95.2300 | 95.2300 | - |
| Oct 9, 2023 | 94.9990 | 95.1280 | 94.6490 | 94.9990 | 94.9990 | - |
| Oct 6, 2023 | 94.5430 | 95.3280 | 94.3760 | 94.5430 | 94.5430 | - |
| Oct 5, 2023 | 94.2750 | 94.6900 | 94.2070 | 94.2750 | 94.2750 | - |
| Oct 4, 2023 | 94.1190 | 94.3930 | 93.7800 | 94.1190 | 94.1190 | - |
| Oct 3, 2023 | 95.3430 | 95.3590 | 93.7600 | 95.3430 | 95.3430 | - |
| Oct 2, 2023 | 96.2520 | 96.4110 | 95.4260 | 96.2520 | 96.2520 | - |
| Sep 29, 2023 | 95.9300 | 96.9160 | 95.9180 | 95.9300 | 95.9300 | - |
| Sep 28, 2023 | 94.8790 | 95.8700 | 94.8840 | 94.8790 | 94.8790 | - |
| Sep 27, 2023 | 95.2770 | 95.4430 | 94.9240 | 95.2770 | 95.2770 | - |
| Sep 26, 2023 | 95.5580 | 95.7580 | 95.2380 | 95.5580 | 95.5580 | - |
| Sep 25, 2023 | 95.5900 | 95.6900 | 95.1800 | 95.5900 | 95.5900 | - |
| Sep 22, 2023 | 94.6270 | 95.8170 | 94.5400 | 94.6270 | 94.6270 | - |
| Sep 21, 2023 | 95.4550 | 95.5440 | 94.5480 | 95.4550 | 95.4550 | - |
| Sep 20, 2023 | 95.5000 | 96.0360 | 95.3110 | 95.5000 | 95.5000 | - |
| Sep 19, 2023 | 95.0490 | 95.6140 | 94.9600 | 95.0490 | 95.0490 | - |
| Sep 18, 2023 | 95.2270 | 95.2480 | 94.8090 | 95.2270 | 95.2270 | - |
| Sep 15, 2023 | 94.8610 | 95.5140 | 94.8350 | 94.8610 | 94.8610 | - |
| Sep 14, 2023 | 94.6100 | 95.0120 | 94.5000 | 94.6100 | 94.6100 | - |
| Sep 13, 2023 | 94.5870 | 94.8220 | 94.2320 | 94.5870 | 94.5870 | - |
| Sep 12, 2023 | 94.3230 | 94.5250 | 94.0590 | 94.3230 | 94.3230 | - |
| Sep 11, 2023 | 94.1000 | 94.4510 | 93.8780 | 94.1000 | 94.1000 | - |
| Sep 8, 2023 | 93.9610 | 94.4490 | 93.6310 | 93.9610 | 93.9610 | - |
| Sep 7, 2023 | 94.2530 | 94.3070 | 93.7100 | 94.2530 | 94.2530 | - |
| Sep 6, 2023 | 94.0090 | 94.3180 | 93.8600 | 94.0090 | 94.0090 | - |
| Sep 5, 2023 | 94.6360 | 94.6480 | 93.5900 | 94.6360 | 94.6360 | - |
| Sep 4, 2023 | 94.2290 | 94.7090 | 94.2000 | 94.2290 | 94.2290 | - |
| Sep 1, 2023 | 94.3800 | 94.4090 | 93.8600 | 94.3800 | 94.3800 | - |
| Aug 31, 2023 | 94.6460 | 94.9140 | 94.1560 | 94.6460 | 94.6460 | - |
| Aug 30, 2023 | 94.5440 | 95.0450 | 94.1960 | 94.5440 | 94.5440 | - |
| Aug 29, 2023 | 94.1410 | 94.5860 | 94.0530 | 94.1410 | 94.1410 | - |
| Aug 28, 2023 | 94.0170 | 94.2840 | 93.8200 | 94.0170 | 94.0170 | - |
| Aug 25, 2023 | 93.6600 | 93.8560 | 93.5020 | 93.6600 | 93.6600 | - |
| Aug 24, 2023 | 93.7400 | 94.1530 | 93.6020 | 93.7400 | 93.7400 | - |
| Aug 23, 2023 | 93.6410 | 93.9480 | 93.2290 | 93.6410 | 93.6410 | - |
| Aug 22, 2023 | 93.7910 | 94.0470 | 93.5950 | 93.7910 | 93.7910 | - |
| Aug 21, 2023 | 93.2000 | 93.7480 | 92.8490 | 93.2000 | 93.2000 | - |
| Aug 18, 2023 | 93.3470 | 93.5460 | 92.7700 | 93.3470 | 93.3470 | - |
| Aug 17, 2023 | 93.8510 | 93.9960 | 93.2660 | 93.8510 | 93.8510 | - |
| Aug 16, 2023 | 94.0250 | 94.2750 | 93.6510 | 94.0250 | 94.0250 | - |
| Aug 15, 2023 | 94.3500 | 94.7800 | 93.9880 | 94.3500 | 94.3500 | - |
| Aug 14, 2023 | 94.0570 | 94.3920 | 93.5900 | 94.0570 | 94.0570 | - |
| Aug 11, 2023 | 94.3320 | 94.5870 | 94.0000 | 94.3320 | 94.3320 | - |
| Aug 10, 2023 | 93.9300 | 94.9250 | 93.8560 | 93.9300 | 93.9300 | - |
| Aug 9, 2023 | 93.5910 | 94.1050 | 93.5277 | 93.5910 | 93.5910 | - |
| Aug 8, 2023 | 93.6690 | 93.9610 | 92.9270 | 93.6690 | 93.6690 | - |
| Aug 7, 2023 | 93.2610 | 93.6190 | 93.1130 | 93.2610 | 93.2610 | - |
| Aug 4, 2023 | 93.5420 | 93.9120 | 93.2220 | 93.5420 | 93.5420 | - |
| Aug 3, 2023 | 93.7540 | 94.0690 | 92.9730 | 93.7540 | 93.7540 | - |
| Aug 2, 2023 | 94.6050 | 94.8980 | 93.6140 | 94.6050 | 94.6050 | - |
| Aug 1, 2023 | 95.5900 | 95.7480 | 94.5690 | 95.5900 | 95.5900 | - |
| Jul 31, 2023 | 93.7500 | 95.8140 | 93.7350 | 93.7500 | 93.7500 | - |
| Jul 28, 2023 | 93.1930 | 94.1410 | 91.8420 | 93.1930 | 93.1930 | - |
| Jul 27, 2023 | 94.8850 | 95.4090 | 94.7760 | 94.8850 | 94.8850 | - |
| Jul 26, 2023 | 95.6390 | 95.7130 | 94.4440 | 95.6390 | 95.6390 | - |
| Jul 25, 2023 | 95.2790 | 95.8520 | 95.1850 | 95.2790 | 95.2790 | - |
| Jul 24, 2023 | 95.3300 | 95.4430 | 94.8930 | 95.3300 | 95.3300 | - |
| Jul 21, 2023 | 94.7940 | 95.7780 | 94.6550 | 94.7940 | 94.7940 | - |
| Jul 20, 2023 | 94.5050 | 95.4110 | 94.5330 | 94.5050 | 94.5050 | - |
| Jul 19, 2023 | 94.7100 | 94.7960 | 94.2070 | 94.7100 | 94.7100 | - |
| Jul 18, 2023 | 94.4740 | 94.7790 | 93.7900 | 94.4740 | 94.4740 | - |
| Jul 17, 2023 | 94.8240 | 94.8670 | 94.0190 | 94.8240 | 94.8240 | - |
| Jul 14, 2023 | 95.1050 | 95.3670 | 94.5660 | 95.1050 | 95.1050 | - |
| Jul 13, 2023 | 93.9420 | 95.2930 | 93.8580 | 93.9420 | 93.9420 | - |
| Jul 12, 2023 | 93.7820 | 94.1990 | 93.2500 | 93.7820 | 93.7820 | - |
| Jul 11, 2023 | 94.3380 | 94.6010 | 93.4710 | 94.3380 | 94.3380 | - |
| Jul 10, 2023 | 95.1050 | 95.4650 | 94.1150 | 95.1050 | 95.1050 | - |
| Jul 7, 2023 | 95.4090 | 95.5790 | 94.8100 | 95.4090 | 95.4090 | - |
| Jul 6, 2023 | 96.1500 | 96.3010 | 95.3060 | 96.1500 | 96.1500 | - |
| Jul 5, 2023 | 96.6400 | 96.8240 | 96.0620 | 96.6400 | 96.6400 | - |
| Jul 4, 2023 | 96.4900 | 96.8220 | 96.1010 | 96.4900 | 96.4900 | - |
| Jul 3, 2023 | 96.1340 | 96.6060 | 96.0120 | 96.1340 | 96.1340 | - |
| Jun 30, 2023 | 95.8300 | 96.2930 | 95.6080 | 95.8300 | 95.8300 | - |
| Jun 29, 2023 | 95.2990 | 96.0030 | 95.1770 | 95.2990 | 95.2990 | - |
| Jun 28, 2023 | 96.1310 | 96.1550 | 95.2340 | 96.1310 | 96.1310 | - |
| Jun 27, 2023 | 95.7450 | 96.4850 | 95.6990 | 95.7450 | 95.7450 | - |
| Jun 26, 2023 | 95.8830 | 96.0770 | 95.3950 | 95.8830 | 95.8830 | - |
| Jun 23, 2023 | 96.6960 | 96.8300 | 95.2500 | 96.6960 | 96.6960 | - |
| Jun 22, 2023 | 96.3210 | 96.6000 | 95.7900 | 96.3210 | 96.3210 | - |
| Jun 21, 2023 | 95.9440 | 96.3550 | 95.7810 | 95.9440 | 95.9440 | - |
| Jun 20, 2023 | 97.2110 | 97.4110 | 95.5770 | 97.2110 | 97.2110 | - |
| Jun 19, 2023 | 97.4900 | 97.5700 | 96.7380 | 97.4900 | 97.4900 | - |
| Jun 16, 2023 | 96.5010 | 97.3420 | 96.2200 | 96.5010 | 96.5010 | - |
| Jun 15, 2023 | 95.1330 | 96.5410 | 95.1340 | 95.1330 | 95.1330 | - |
| Jun 14, 2023 | 94.8820 | 95.2750 | 94.7500 | 94.8820 | 94.8820 | - |
| Jun 13, 2023 | 94.1730 | 95.0320 | 93.9790 | 94.1730 | 94.1730 | - |
| Jun 12, 2023 | 93.9960 | 94.4060 | 93.8750 | 93.9960 | 93.9960 | - |
| Jun 9, 2023 | 93.1960 | 94.0940 | 93.2100 | 93.1960 | 93.1960 | - |
| Jun 8, 2023 | 93.1380 | 93.4300 | 92.9800 | 93.1380 | 93.1380 | - |
| Jun 7, 2023 | 93.1860 | 93.4840 | 92.8160 | 93.1860 | 93.1860 | - |
| Jun 6, 2023 | 92.1710 | 93.2340 | 92.1850 | 92.1710 | 92.1710 | - |
| Jun 5, 2023 | 92.4970 | 92.6480 | 92.1480 | 92.4970 | 92.4970 | - |
| Jun 2, 2023 | 91.2670 | 92.5030 | 91.2430 | 91.2670 | 91.2670 | - |
| Jun 1, 2023 | 90.4900 | 91.2610 | 90.3000 | 90.4900 | 90.4900 | - |
| May 31, 2023 | 91.1070 | 91.1300 | 90.3530 | 91.1070 | 91.1070 | - |
| May 30, 2023 | 91.6810 | 91.9250 | 90.9680 | 91.6810 | 91.6810 | - |
| May 29, 2023 | 91.9360 | 91.9980 | 91.5800 | 91.9360 | 91.9360 | - |
| May 26, 2023 | 90.9600 | 91.5310 | 90.8210 | 90.9600 | 90.9600 | - |
| May 25, 2023 | 91.1520 | 91.2550 | 90.7640 | 91.1520 | 91.1520 | - |
| May 24, 2023 | 91.6540 | 91.6310 | 90.7850 | 91.6540 | 91.6540 | - |
| May 23, 2023 | 92.2000 | 92.3310 | 91.5580 | 92.2000 | 92.2000 | - |
| May 22, 2023 | 91.6700 | 92.1250 | 91.3960 | 91.6700 | 91.6700 | - |
| May 19, 2023 | 91.8700 | 92.3350 | 91.4950 | 91.8700 | 91.8700 | - |
| May 18, 2023 | 91.5600 | 91.7670 | 91.1330 | 91.5600 | 91.5600 | - |
| May 17, 2023 | 90.8190 | 91.5460 | 90.6760 | 90.8190 | 90.8190 | - |
| May 16, 2023 | 91.1600 | 91.2510 | 90.5730 | 91.1600 | 91.1600 | - |
| May 15, 2023 | 90.2700 | 91.1340 | 90.2000 | 90.2700 | 90.2700 | - |
| May 12, 2023 | 90.1040 | 90.3940 | 89.9000 | 90.1040 | 90.1040 | - |
| May 11, 2023 | 90.9200 | 91.1240 | 89.8150 | 90.9200 | 90.9200 | - |
| May 10, 2023 | 91.5410 | 91.6840 | 90.8200 | 91.5410 | 91.5410 | - |
| May 9, 2023 | 91.5840 | 91.7310 | 91.0890 | 91.5840 | 91.5840 | - |
| May 8, 2023 | 91.2190 | 91.8570 | 90.9270 | 91.2190 | 91.2190 | - |
| May 5, 2023 | 89.8440 | 91.0010 | 89.8100 | 89.8440 | 89.8440 | - |
| May 4, 2023 | 89.3300 | 90.1140 | 89.1870 | 89.3300 | 89.3300 | - |
| May 3, 2023 | 91.0100 | 91.0240 | 90.0280 | 91.0100 | 91.0100 | - |
| May 2, 2023 | 91.0920 | 92.4240 | 90.8670 | 91.0920 | 91.0920 | - |
| May 1, 2023 | 90.1960 | 91.3210 | 90.1670 | 90.1960 | 90.1960 | - |
Related Tickers
EURUSD=X EUR/USD
1.0732
+0.31%
JPY=X USD/JPY
155.1730
-1.97%
GBPUSD=X GBP/USD
1.2568
+0.59%
AUDUSD=X AUD/USD
0.6574
+0.60%
NZDUSD=X NZD/USD
0.5985
+0.73%
EURJPY=X EUR/JPY
166.4310
-1.70%
GBPJPY=X GBP/JPY
194.9920
-1.42%
EURGBP=X EUR/GBP
0.8537
-0.26%
EURCAD=X EUR/CAD
1.4638
+0.17%
EURSEK=X EUR/SEK
11.7075
+0.05%
EURCHF=X EUR/CHF
0.9752
-0.19%
EURHUF=X EUR/HUF
391.1240
-0.18%
CNY=X USD/CNY
7.2313
-0.20%
HKD=X USD/HKD
7.8261
-0.03%
SGD=X USD/SGD
1.3583
-0.31%
INR=X USD/INR
83.4050
+0.03%
MXN=X USD/MXN
17.0190
-0.69%
PHP=X USD/PHP
57.6420
-0.10%
IDR=X USD/IDR
16,249.0000
+0.28%
THB=X USD/THB
36.9500
-0.11%
MYR=X USD/MYR
4.7650
0.00%
ZAR=X USD/ZAR
18.6204
-0.83%
RUB=X USD/RUB
93.3999
+1.66%