Live Chat

AUD/JPY live chart

Created with Highcharts 10.2.106:0007:0008:0009:0010:0011:0012:0013:0014:0015:0016:0017:0018:0019:0020:0021:0022:0095.89696.296.496.696.897

Instrument Fundamentals

Weekly Search
Weekly
Daily
Date Close Change Change (%) Open High Low
Jan 27, 2025 96.344 -1.65 -1.69% 97.993 98.242 95.594
Jan 20, 2025 97.993 1.13 1.17% 96.859 98.759 96.66
Jan 13, 2025 96.859 -0.31 -0.31% 97.159 97.95 96.055
Jan 6, 2025 97.161 -0.81 -0.83% 97.97 99.159 96.784
Dec 30, 2024 97.968 -0.32 -0.33% 98.285 98.726 96.922
Dec 23, 2024 98.286 0.38 0.38% 97.905 98.435 97.734
Dec 16, 2024 97.906 0.2 0.21% 97.698 98.73 95.793
Dec 9, 2024 97.698 1.78 1.85% 95.915 98.056 95.607
Dec 2, 2024 95.915 -1.52 -1.56% 97.428 98.011 95.511
Nov 25, 2024 97.428 -3.37 -3.35% 100.797 100.978 97.31
Nov 18, 2024 100.796 0.82 0.82% 99.969 101.553 99.476
Nov 11, 2024 99.966 -0.71 -0.7% 100.667 101.349 99.411
Nov 4, 2024 100.667 0.3 0.3% 100.361 102.397 100.003
Oct 28, 2024 100.361 -0.63 -0.62% 100.986 101.515 99.532
Oct 21, 2024 100.986 0.55 0.54% 100.434 101.684 99.936
Oct 14, 2024 100.433 -0.05 -0.05% 100.48 100.939 99.422
Oct 7, 2024 100.48 -0.66 -0.65% 101.135 101.199 99.078
Sep 30, 2024 101.135 2.34 2.37% 98.789 101.409 98.084
Sep 23, 2024 98.779 0.66 0.67% 98.113 100.717 97.616
Sep 16, 2024 98.111 3.56 3.76% 94.551 98.299 93.859
Sep 9, 2024 94.551 -0.49 -0.51% 95.033 95.702 93.582
Sep 2, 2024 95.032 -4.05 -4.09% 99.077 99.86 94.653
Aug 26, 2024 99.077 1.39 1.43% 97.678 99.266 97.256
Aug 19, 2024 97.678 -1.05 -1.06% 98.72 99.026 96.979
Aug 12, 2024 98.72 2.12 2.19% 96.596 98.901 96.495
Aug 5, 2024 96.596 2 2.12% 94.59 97.441 90.096
Jul 29, 2024 94.59 -6.42 -6.36% 101.004 101.768 94.347
Jul 22, 2024 101.004 -4.4 -4.18% 105.401 105.402 99.204
Jul 15, 2024 105.402 -1.77 -1.65% 107.167 107.204 104.516
Jul 8, 2024 107.167 -1.2 -1.11% 108.36 109.366 106.734
Jul 1, 2024 108.36 0.96 0.9% 107.39 108.592 107.232
Jun 24, 2024 107.39 1.31 1.23% 106.078 107.456 105.577
Jun 17, 2024 106.079 1.9 1.82% 104.176 106.148 103.579
Jun 10, 2024 104.176 0.96 0.93% 103.212 104.796 103.147
Jun 3, 2024 103.212 -1.4 -1.34% 104.605 104.718 102.603
May 27, 2024 104.605 0.72 0.69% 103.882 104.854 103.351
May 20, 2024 103.881 -0.47 -0.45% 104.346 104.557 103.463
May 13, 2024 104.346 1.5 1.46% 102.842 104.424 102.593
May 6, 2024 102.842 1.3 1.28% 101.537 103.16 101.404
Apr 29, 2024 101.537 -1.95 -1.89% 103.483 104.988 99.876
Apr 22, 2024 103.483 4.13 4.15% 99.352 103.575 99.323
Apr 15, 2024 99.352 0.1 0.1% 99.251 100.012 97.767
Apr 8, 2024 99.251 -0.4 -0.4% 99.643 100.801 98.726
Apr 1, 2024 99.642 0.72 0.73% 98.914 100.393 98.254
Mar 25, 2024 98.913 0.33 0.33% 98.579 99.243 98.165
Mar 18, 2024 98.579 0.9 0.92% 97.675 100.162 97.558
Mar 11, 2024 97.675 0.43 0.44% 97.242 98.044 96.89
Mar 4, 2024 97.243 -0.75 -0.77% 97.988 98.208 97.17
Feb 26, 2024 97.988 -0.79 -0.8% 98.772 98.775 97.328
Feb 19, 2024 98.772 0.62 0.63% 98.144 99.05 97.989
Feb 12, 2024 98.146 0.81 0.84% 97.328 98.251 97.057
Feb 5, 2024 97.329 0.73 0.75% 96.595 97.453 96.204
Jan 29, 2024 96.596 -0.86 -0.89% 97.456 97.691 95.494
Jan 22, 2024 97.456 -0.23 -0.24% 97.683 97.875 96.873
Jan 15, 2024 97.682 0.59 0.61% 97.084 97.814 96.579
Jan 8, 2024 97.084 -0.1 -0.11% 97.182 97.792 96.136
Jan 1, 2024 97.179 1.26 1.32% 95.912 97.387 95.831
Dec 25, 2023 95.996 -0.81 -0.84% 96.802 97.585 95.934
Dec 18, 2023 96.724 1.39 1.46% 95.331 97.572 95.269
Dec 11, 2023 95.331 -0.07 -0.07% 95.393 96.141 94.566
Dec 4, 2023 95.393 -2.41 -2.46% 97.797 97.905 93.704
Nov 27, 2023 97.797 -0.64 -0.65% 98.43 98.485 97.231
Nov 20, 2023 98.431 0.8 0.82% 97.626 98.534 96.821
Nov 13, 2023 97.626 1.23 1.28% 96.389 98.605 96.279
Nov 6, 2023 96.388 -0.99 -1.01% 97.37 97.581 96.029
Oct 30, 2023 97.37 2.46 2.6% 94.901 97.391 94.834
Oct 23, 2023 94.9 0.17 0.18% 94.723 95.89 94.235
Oct 16, 2023 94.723 0.33 0.35% 94.387 95.656 94.213
Oct 9, 2023 94.384 -0.61 -0.64% 94.99 95.821 94.044
Oct 2, 2023 94.992 -1.26 -1.31% 96.247 96.406 93.019
Sep 25, 2023 96.247 0.65 0.68% 95.595 96.915 94.713
Sep 18, 2023 95.595 0.37 0.39% 95.216 96.062 94.497
Sep 11, 2023 95.216 1.11 1.18% 94.105 95.539 93.867
Sep 4, 2023 94.104 -0.13 -0.14% 94.229 94.71 93.579
Aug 28, 2023 94.23 0.21 0.23% 94.013 95.055 93.821
Aug 21, 2023 94.015 0.81 0.87% 93.204 94.17 92.821
Aug 14, 2023 93.204 -0.87 -0.92% 94.067 94.859 92.78
Aug 7, 2023 94.067 0.81 0.87% 93.25 94.927 92.892
Jul 31, 2023 93.252 -0.48 -0.51% 93.727 95.824 92.944
Jul 24, 2023 93.728 -1.61 -1.68% 95.328 95.851 91.774
Jul 17, 2023 95.329 0.51 0.53% 94.818 95.777 93.768
Jul 10, 2023 94.816 -0.29 -0.3% 95.1 95.471 93.235
Jul 3, 2023 95.102 -1.04 -1.08% 96.132 96.824 94.716
Jun 26, 2023 96.132 0.24 0.25% 95.886 96.489 95.147
Jun 19, 2023 95.884 -1.6 -1.64% 97.48 97.572 95.248
Jun 12, 2023 97.483 3.48 3.71% 93.994 97.669 93.868
Jun 5, 2023 93.995 1.5 1.62% 92.495 94.09 92.128
May 29, 2023 92.494 0.57 0.62% 91.916 92.55 90.256
May 22, 2023 91.916 0.23 0.25% 91.68 92.344 90.747
May 15, 2023 91.681 1.4 1.55% 90.273 92.345 90.197
May 8, 2023 90.273 -0.94 -1.03% 91.207 91.869 89.787
May 1, 2023 91.208 1.03 1.14% 90.172 92.43 89.157
Apr 24, 2023 90.173 0.56 0.62% 89.612 90.257 87.862
Apr 17, 2023 89.611 -0.23 -0.26% 89.838 90.773 89.392
Apr 10, 2023 89.838 1.69 1.92% 88.142 90.165 87.996
Apr 3, 2023 88.141 -0.65 -0.73% 88.782 90.154 87.585
Mar 27, 2023 88.782 1.71 1.96% 87.071 89.672 86.708
Mar 20, 2023 87.07 -1.73 -1.94% 88.791 89.229 86.05
Mar 13, 2023 88.79 -0.73 -0.81% 89.514 90.187 87.344
Mar 6, 2023 89.514 -2.35 -2.56% 91.86 91.898 88.157
Feb 27, 2023 91.859 0 0% 91.855 92.236 91.272
Feb 20, 2023 91.852 -0.39 -0.42% 92.239 92.99 91.243
Feb 13, 2023 92.239 0.09 0.1% 92.146 92.307 92.132
Feb 6, 2023 90.917 -0.43 -0.47% 91.341 91.924 90.212
Jan 30, 2023 91.346 -0.92 -1% 92.263 92.638 90.168
Jan 23, 2023 92.262 1.92 2.13% 90.337 92.797 90.146
Jan 16, 2023 90.337 1.07 1.19% 89.267 91.899 88.096
Jan 9, 2023 89.263 -1.62 -1.78% 90.874 91.802 88.608
Jan 2, 2023 90.873 1.67 1.87% 89.202 91.015 87.393
Dec 26, 2022 89.204 -0.17 -0.19% 89.373 91.04 88.889
Dec 19, 2022 88.95 -2.37 -2.59% 91.312 92.002 87
Dec 12, 2022 91.31 -1.36 -1.46% 92.661 93.337 90.961
Dec 5, 2022 92.661 1.06 1.16% 91.594 92.884 91.404
Nov 28, 2022 91.596 -1.93 -2.06% 93.522 93.832 91.069
Nov 21, 2022 93.523 -0.21 -0.22% 93.724 94.119 93.102
Nov 14, 2022 93.724 0.27 0.28% 93.453 94.637 92.897
Nov 7, 2022 93.454 -1.08 -1.15% 94.532 95.178 92.574
Oct 31, 2022 94.531 -0.07 -0.07% 94.592 95.541 92.939
Oct 24, 2022 94.598 0.6 0.64% 93.99 95.424 93.568
Oct 17, 2022 93.991 1.53 1.65% 92.461 95.725 92.243
Oct 10, 2022 92.459 -0.05 -0.06% 92.508 93.53 90.816
Oct 3, 2022 92.509 -0.44 -0.47% 92.944 94.674 92.203
Sep 26, 2022 92.942 -0.78 -0.83% 93.712 94.197 92.108
Sep 19, 2022 93.715 0.18 0.19% 93.535 93.757 93.331
Sep 12, 2022 95.986 -1.6 -1.64% 97.579 98.607 95.532
Sep 5, 2022 97.577 2.18 2.29% 95.388 97.896 95.017
Aug 29, 2022 95.387 0.56 0.59% 94.823 96.185 94.747
Aug 22, 2022 94.821 0.6 0.64% 94.215 95.75 94.084
Aug 15, 2022 94.216 -0.63 -0.67% 94.843 94.934 93.048
Aug 8, 2022 94.839 1.62 1.74% 93.217 95.133 93.198
Aug 1, 2022 93.217 0.26 0.28% 92.95 93.788 90.501
Jul 25, 2022 92.951 -1.16 -1.24% 94.109 95.678 92.829
Jul 18, 2022 94.109 -0.1 -0.1% 94.201 95.738 93.92
Jul 11, 2022 94.201 0.92 0.99% 93.276 94.278 91.938
Jul 4, 2022 93.276 1.31 1.43% 91.96 93.969 91.509
Jun 27, 2022 91.96 -1.82 -1.94% 93.771 94.699 91.403
Jun 20, 2022 93.769 -0.26 -0.28% 94.027 95.303 92.63
Jun 13, 2022 94.024 -0.58 -0.61% 94.6 94.968 91.944
Jun 6, 2022 94.598 0.48 0.51% 94.109 96.864 93.751
May 30, 2022 94.109 3.01 3.31% 91.089 94.557 90.93
May 23, 2022 91.089 0.79 0.88% 90.289 91.211 89.219
May 16, 2022 90.291 0.4 0.44% 89.887 91.152 88.443
May 9, 2022 89.888 -2.2 -2.39% 92.081 92.129 87.283
May 2, 2022 92.081 0.27 0.29% 91.806 94.007 91.476
Apr 25, 2022 91.806 -1.19 -1.28% 92.992 93.504 90.411
Apr 18, 2022 92.992 -0.64 -0.69% 93.631 95.727 92.872
Apr 11, 2022 93.631 1.02 1.11% 92.603 93.848 92.501
Apr 4, 2022 92.603 0.82 0.89% 91.778 94.147 91.554
Mar 28, 2022 91.778 -0.12 -0.13% 91.895 94.299 90.744
Mar 21, 2022 91.754 3.49 3.95% 88.262 92.007 87.832
Mar 14, 2022 88.32 2.79 3.27% 85.52 88.374 84.592
Mar 7, 2022 85.551 0.79 0.93% 84.755 85.889 83.808
Feb 28, 2022 84.695 1.74 2.09% 82.953 85.143 82.756
Feb 21, 2022 83.55 1.05 1.27% 82.497 83.831 82.011
Feb 14, 2022 82.563 0.33 0.4% 82.227 83.336 81.546
Feb 7, 2022 82.368 0.81 0.99% 81.557 83.99 81.411
Jan 31, 2022 81.524 0.95 1.18% 80.572 82.284 80.545
Jan 24, 2022 80.621 -0.91 -1.12% 81.53 82.153 80.365
Jan 17, 2022 81.577 -0.81 -0.98% 82.382 82.97 81.492
Jan 10, 2022 82.382 -0.56 -0.68% 82.941 83.746 82.089
Jan 3, 2022 82.978 -0.58 -0.7% 83.555 84.296 82.628
Dec 27, 2021 83.691 1.07 1.3% 82.616 83.758 82.529
Dec 20, 2021 82.664 1.68 2.07% 80.981 82.984 80.27
Dec 13, 2021 81.031 -0.15 -0.19% 81.179 82.437 80.478
Dec 6, 2021 81.315 2.33 2.96% 78.977 81.715 78.962
Nov 29, 2021 78.979 -1.96 -2.42% 80.935 81.476 78.788
Nov 22, 2021 80.647 -1.76 -2.13% 82.399 83.25 80.471
Nov 15, 2021 82.484 -1 -1.19% 83.477 84.16 82.154
Nov 8, 2021 83.511 -0.33 -0.4% 83.839 84.174 82.995
Nov 1, 2021 83.929 -1.75 -2.05% 85.679 86.058 83.817
Oct 25, 2021 85.709 0.95 1.12% 84.756 86.057 84.677
Oct 18, 2021 84.745 0.07 0.08% 84.673 86.254 84.273
Oct 11, 2021 84.77 2.83 3.46% 81.933 84.924 81.852
Oct 4, 2021 82.022 1.45 1.81% 80.563 82.073 80.487
Sep 27, 2021 80.646 0.36 0.45% 80.284 81.312 79.899
Sep 20, 2021 80.411 0.57 0.71% 79.837 80.767 78.843
Sep 13, 2021 79.89 -0.92 -1.14% 80.806 81.147 79.747
Sep 6, 2021 80.807 -0.96 -1.17% 81.761 81.987 80.75
Aug 30, 2021 81.728 1.46 1.82% 80.26 82.026 79.977
Aug 23, 2021 80.307 2.02 2.58% 78.281 80.35 78.006
Aug 16, 2021 78.399 -2.32 -2.87% 80.71 80.874 77.893
Aug 9, 2021 80.765 -0.32 -0.39% 81.08 81.58 80.707
Aug 2, 2021 81.055 0.58 0.72% 80.468 81.396 80.154
Jul 26, 2021 80.564 -0.79 -0.97% 81.351 81.514 80.45
Jul 19, 2021 81.399 -0.02 -0.03% 81.418 81.655 79.841
Jul 12, 2021 81.41 -0.97 -1.18% 82.38 82.817 81.348
Jul 5, 2021 82.465 -1.02 -1.22% 83.476 84.193 81.318
Jun 28, 2021 83.553 -0.39 -0.47% 83.94 84.159 82.812
Jun 21, 2021 84.112 1.44 1.74% 82.666 84.254 82.133
Jun 14, 2021 82.666 -1.9 -2.25% 84.564 84.936 82.418
Jun 7, 2021 84.565 -0.3 -0.35% 84.856 85.052 84.387
May 31, 2021 84.856 0.14 0.16% 84.715 85.189 84.315
May 24, 2021 84.715 0.57 0.68% 84.136 85.15 83.973
May 17, 2021 84.135 -0.98 -1.15% 85.108 85.146 84.042
May 10, 2021 85.108 -0.22 -0.25% 85.319 85.802 84.292
May 3, 2021 85.319 0.95 1.12% 84.369 85.329 83.929
Apr 26, 2021 84.369 0.84 1% 83.527 85.006 83.498
Apr 19, 2021 83.528 -0.34 -0.4% 83.86 84.717 83.042
Apr 12, 2021 83.86 0.23 0.28% 83.622 84.412 83.031
Apr 5, 2021 83.622 -0.71 -0.84% 84.328 84.461 83.034

Latest news

INR A USD currency codes on Indian and American flags, highlighting forex exchange rates.
Vanessa L 2025 Jan 31, 10:00

INR A USD Outlook Amid Trump Tariff Threats

Forex USD
3D AI chip on circuit board, symbolizing AI chip makers.
Vanessa L 2025 Jan 31, 07:30

AI Chip Makers & Semiconductor Stocks Outlook

Stocks Shares Tech NVDA
Exploring what is the best AI for day trading and its impact on tech investments.
Vanessa L 2025 Jan 28, 08:00

Is Nvidia a Good Stock to Buy?

NVDA Tech Stocks Shares
GBP to USD forecast with exchange rate chart.
Vanessa L 2025 Jan 28, 02:00

GBP to USD Forecast: Interest Rate Cuts and Economic Impacts

Forex GBP USD Stocks Shares
USD gains
Tommy Yap 2025 Jan 27, 16:00

Morning Note: USD Gains on Tariff Plans as NZD and Bitcoin Stir Markets

US500 Forex Cryptocurrencies
Falling gold bars show the is commodity trading directional trends.
Vanessa L 2025 Jan 27, 10:40

Will Trump Actually Do Tariffs? Impact on Gold

Gold Copper Commodities USD
Bitcoin price prediction amid Trump crypto policies and market volatility.
Vanessa L 2025 Jan 27, 09:00

Bitcoin Price Prediction and Trump Crypto Insights

Cryptocurrencies
MXN bills with a graph showing USD to MXN forecast trends.
Vanessa L 2025 Jan 27, 08:40

How Trump's Tariffs Impact USD to MXN and CAD USD Rate Forecast

USD CAD Forex

Info

Spread

11.20

Spread (%)

0.1163 %

Leverage

1:300

Overnight Interest Buy

0.0001 %

Overnight Interest Sell

-0.0221 %

Currency

pips

Trading Hours

Markets closed

Sunday - Monday

22:00 - 22:00

Monday - Tuesday

22:00 - 22:00

Tuesday - Wednesday

22:00 - 22:00

Wednesday - Thursday

22:00 - 22:00

Thursday - Friday

22:00 - 22:00

Analysis and statistics

Open

95.739

Previous Close

95.739

52 Week High/Low

90.096 - 109.366

Related Instruments

Asset
Sell
Buy
Change (%)
View all instruments
Trustpilot
Live Chat