Skip to main content

Australian Dollar Trust Currencyshares (NY: FXA )

66.86 -0.06 (-0.09%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 74.89 75.13 74.89 75.05 31,566 -0.42(-0.56%)
May 27, 2021 75.41 75.56 75.34 75.47 10,335 +0.01(+0.01%)
May 26, 2021 75.50 75.62 75.40 75.46 4,785 -0.05(-0.07%)
May 25, 2021 75.58 75.58 75.36 75.52 36,917 -0.03(-0.04%)
May 24, 2021 75.39 75.56 75.37 75.55 40,519 +0.24(+0.33%)
May 21, 2021 75.66 75.66 75.27 75.30 11,438 -0.40(-0.53%)
May 20, 2021 75.72 75.74 75.65 75.70 13,921 +0.47(+0.62%)
May 19, 2021 75.49 75.60 75.14 75.23 36,595 -0.72(-0.95%)
May 18, 2021 75.99 76.01 75.80 75.96 18,778 +0.28(+0.38%)
May 17, 2021 75.52 75.70 75.46 75.67 30,931 -0.12(-0.16%)
May 14, 2021 75.58 75.83 75.58 75.80 14,032 +0.48(+0.64%)
May 13, 2021 75.19 75.35 75.12 75.31 160,247 +0.08(+0.10%)
May 12, 2021 75.76 75.76 75.22 75.23 139,698 -1.15(-1.50%)
May 11, 2021 76.26 76.44 76.26 76.38 17,185 +0.00(+0.00%)
May 10, 2021 76.82 76.82 76.37 76.38 11,040 -0.09(-0.12%)
May 07, 2021 75.98 76.59 75.96 76.47 22,108 +0.62(+0.82%)
May 06, 2021 75.48 75.85 75.48 75.85 11,573 +0.38(+0.51%)
May 05, 2021 75.41 75.50 75.30 75.47 15,409 +0.36(+0.48%)
May 04, 2021 75.19 75.19 74.88 75.11 23,169 -0.51(-0.67%)
May 03, 2021 75.39 75.66 75.28 75.62 45,474 +0.55(+0.73%)
Apr 30, 2021 75.59 75.60 75.02 75.07 38,601 -0.68(-0.89%)
Apr 29, 2021 75.87 75.87 75.55 75.74 9,572 -0.19(-0.25%)
Apr 28, 2021 75.47 75.93 75.45 75.93 12,847 +0.24(+0.32%)
Apr 27, 2021 75.77 75.77 75.64 75.68 14,182 -0.35(-0.46%)
Apr 26, 2021 75.94 76.06 75.89 76.04 31,251 +0.48(+0.63%)
Apr 23, 2021 75.33 75.60 75.28 75.56 16,747 +0.48(+0.64%)
Apr 22, 2021 75.27 75.35 75.01 75.08 9,721 -0.49(-0.65%)
Apr 21, 2021 75.18 75.60 75.18 75.57 8,156 +0.31(+0.42%)
Apr 20, 2021 75.75 75.81 75.13 75.25 13,118 -0.30(-0.40%)
Apr 19, 2021 75.70 75.71 75.52 75.55 17,759 +0.23(+0.31%)
Apr 16, 2021 75.44 75.44 75.32 75.32 10,212 -0.27(-0.36%)
Apr 15, 2021 75.54 75.60 75.43 75.60 23,869 +0.26(+0.35%)
Apr 14, 2021 74.91 75.39 74.91 75.33 20,898 +0.79(+1.06%)
Apr 13, 2021 74.25 74.54 74.21 74.54 14,326 +0.31(+0.42%)
Apr 12, 2021 74.31 74.33 74.19 74.23 9,655 -0.11(-0.14%)
Apr 09, 2021 74.31 74.33 74.28 74.33 16,952 -0.24(-0.33%)
Apr 08, 2021 74.45 74.58 74.41 74.58 15,675 +0.44(+0.59%)
Apr 07, 2021 74.28 74.48 74.07 74.14 30,785 -0.78(-1.05%)
Apr 06, 2021 74.42 74.92 74.42 74.92 67,307 +0.61(+0.82%)
Apr 05, 2021 74.39 74.65 74.31 74.31 97,543 +0.09(+0.12%)
Apr 01, 2021 74.03 74.25 74.03 74.23 14,501 +0.19(+0.25%)
Mar 31, 2021 74.21 74.35 74.02 74.04 13,413 +0.06(+0.08%)
Mar 30, 2021 74.15 74.21 73.93 73.98 14,194 -0.39(-0.52%)
Mar 29, 2021 74.47 74.47 74.33 74.37 23,410 -0.02(-0.03%)
Mar 26, 2021 74.23 74.44 74.22 74.39 25,836 +0.51(+0.70%)
Mar 25, 2021 74.01 74.13 73.74 73.88 41,078 -0.08(-0.11%)
Mar 24, 2021 74.15 74.34 73.96 73.96 13,580 -0.36(-0.49%)
Mar 23, 2021 74.76 74.91 74.32 74.32 21,646 -1.18(-1.56%)
Mar 22, 2021 75.44 75.58 75.35 75.50 36,618 +0.00(+0.00%)
Mar 19, 2021 75.30 75.59 75.30 75.50 13,582 -0.10(-0.13%)
Mar 18, 2021 75.72 76.05 75.57 75.60 10,722 -0.48(-0.63%)
Mar 17, 2021 75.26 76.13 75.07 76.08 27,745 +0.56(+0.74%)
Mar 16, 2021 75.54 75.62 75.44 75.52 14,525 -0.09(-0.12%)
Mar 15, 2021 75.41 75.61 75.20 75.61 20,524 -0.07(-0.09%)
Mar 12, 2021 75.47 75.73 75.40 75.67 8,373 -0.31(-0.41%)
Mar 11, 2021 75.61 75.99 75.57 75.99 30,711 +0.56(+0.74%)
Mar 10, 2021 75.42 75.44 75.14 75.43 31,158 +0.20(+0.26%)
Mar 09, 2021 75.13 75.30 75.06 75.23 11,483 +0.74(+1.00%)
Mar 08, 2021 74.78 74.87 74.49 74.49 26,620 -0.49(-0.65%)
Mar 05, 2021 75.15 75.15 74.62 74.98 59,843 -0.34(-0.45%)
Mar 04, 2021 75.91 76.14 75.18 75.32 37,197 -0.56(-0.74%)
Mar 03, 2021 75.93 76.15 75.81 75.88 34,432 -0.44(-0.58%)
Mar 02, 2021 76.05 76.41 75.97 76.32 23,954 +0.55(+0.73%)
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.