Skip to main content

Australian Dollar Trust Currencyshares (NY: FXA )

64.57 -0.15 (-0.24%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 76.47 76.47 75.54 75.54 87,765 -1.71(-2.21%)
Feb 25, 2021 78.28 78.40 77.18 77.25 53,626 -0.95(-1.21%)
Feb 24, 2021 77.61 78.20 77.56 78.20 40,924 +0.54(+0.70%)
Feb 23, 2021 77.59 77.71 77.36 77.65 25,830 +0.00(+0.00%)
Feb 22, 2021 77.46 77.82 77.41 77.65 31,042 +0.45(+0.59%)
Feb 19, 2021 77.08 77.30 77.06 77.20 33,279 +0.94(+1.23%)
Feb 18, 2021 76.17 76.26 75.96 76.26 20,585 +0.19(+0.25%)
Feb 17, 2021 75.87 76.09 75.87 76.08 19,243 -0.08(-0.10%)
Feb 16, 2021 76.14 76.28 76.05 76.16 32,170 +0.03(+0.04%)
Feb 12, 2021 75.76 76.19 75.76 76.13 32,772 +0.04(+0.05%)
Feb 11, 2021 76.24 76.24 76.03 76.09 13,824 +0.33(+0.43%)
Feb 10, 2021 76.11 76.11 75.75 75.76 15,375 -0.17(-0.22%)
Feb 09, 2021 75.80 75.97 75.72 75.93 16,519 +0.30(+0.39%)
Feb 08, 2021 75.34 75.73 75.34 75.63 17,776 +0.33(+0.43%)
Feb 05, 2021 75.03 75.34 75.03 75.31 11,160 +0.71(+0.95%)
Feb 04, 2021 74.67 74.74 74.53 74.60 13,641 -0.25(-0.33%)
Feb 03, 2021 74.74 74.85 74.69 74.85 52,568 +0.27(+0.36%)
Feb 02, 2021 74.48 74.59 74.29 74.58 36,785 -0.22(-0.29%)
Feb 01, 2021 74.90 74.99 74.75 74.80 26,422 -0.21(-0.28%)
Jan 29, 2021 75.45 75.51 74.95 75.00 24,655 -0.44(-0.59%)
Jan 28, 2021 75.00 75.54 75.00 75.45 22,670 +0.27(+0.35%)
Jan 27, 2021 75.47 75.59 75.09 75.18 21,201 -0.91(-1.19%)
Jan 26, 2021 76.00 76.14 75.96 76.09 23,801 +0.35(+0.47%)
Jan 25, 2021 75.85 75.85 75.53 75.73 12,717 -0.04(-0.05%)
Jan 22, 2021 75.78 75.87 75.72 75.77 15,320 -0.48(-0.63%)
Jan 21, 2021 76.23 76.34 76.03 76.25 26,299 +0.17(+0.22%)
Jan 20, 2021 75.93 76.18 75.93 76.09 43,606 +0.54(+0.72%)
Jan 19, 2021 75.78 75.78 75.47 75.55 65,874 -0.12(-0.16%)
Jan 15, 2021 75.74 75.80 75.42 75.66 24,249 -0.80(-1.04%)
Jan 14, 2021 76.09 76.64 76.02 76.46 22,323 +0.51(+0.67%)
Jan 13, 2021 75.96 76.13 75.87 75.95 23,101 -0.40(-0.53%)
Jan 12, 2021 75.66 76.35 75.66 76.35 15,485 +0.76(+1.00%)
Jan 11, 2021 75.42 75.74 75.29 75.60 56,202 -0.60(-0.79%)
Jan 08, 2021 76.57 76.57 75.92 76.20 34,700 -0.10(-0.13%)
Jan 07, 2021 76.07 76.29 75.90 76.29 36,817 -0.33(-0.42%)
Jan 06, 2021 76.29 76.62 76.24 76.62 119,178 +0.37(+0.49%)
Jan 05, 2021 75.66 76.37 75.66 76.24 23,778 +0.96(+1.27%)
Jan 04, 2021 75.80 75.80 75.12 75.29 28,770 -0.43(-0.57%)
Dec 31, 2020 75.72 75.72 75.72 42,638 +0.34(+0.44%)
Dec 30, 2020 75.23 75.47 75.23 75.39 42,638 +0.66(+0.88%)
Dec 29, 2020 74.78 74.86 74.71 74.73 18,856 +0.34(+0.45%)
Dec 28, 2020 74.54 74.54 74.27 74.39 9,799 -0.24(-0.32%)
Dec 24, 2020 74.58 74.66 74.57 74.63 9,131 +0.18(+0.24%)
Dec 23, 2020 74.40 74.52 74.35 74.45 16,695 +0.58(+0.79%)
Dec 22, 2020 74.07 74.07 73.84 73.87 28,461 -0.58(-0.78%)
Dec 21, 2020 74.01 74.61 73.96 74.45 42,500 -0.40(-0.54%)
Dec 18, 2020 74.66 74.86 74.62 74.86 25,162 +0.06(+0.08%)
Dec 17, 2020 74.83 74.94 74.80 74.80 44,357 +0.45(+0.61%)
Dec 16, 2020 74.19 74.41 74.18 74.34 20,611 +0.12(+0.16%)
Dec 15, 2020 73.98 74.33 73.98 74.22 12,385 +0.26(+0.35%)
Dec 14, 2020 74.34 74.37 73.97 73.97 37,070 -0.06(-0.08%)
Dec 11, 2020 74.04 74.06 73.93 74.03 14,306 +0.04(+0.05%)
Dec 10, 2020 73.52 74.04 73.52 73.99 44,789 +0.92(+1.25%)
Dec 09, 2020 73.39 73.41 72.94 73.07 18,229 +0.32(+0.43%)
Dec 08, 2020 72.86 72.86 72.67 72.76 19,143 -0.15(-0.20%)
Dec 07, 2020 72.95 73.20 72.86 72.90 23,035 -0.06(-0.08%)
Dec 04, 2020 72.94 73.09 72.94 72.96 36,526 +0.17(+0.23%)
Dec 03, 2020 73.05 73.15 72.80 72.80 79,702 +0.07(+0.09%)
Dec 02, 2020 72.28 72.78 72.28 72.73 109,973 +0.34(+0.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.