Skip to main content

Australian Dollar Trust Currencyshares (NY: FXA )

64.57 -0.15 (-0.24%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 73.67 73.67 73.42 73.60 4,257 -0.22(-0.30%)
Oct 28, 2021 73.51 73.91 73.51 73.82 6,774 +0.24(+0.33%)
Oct 27, 2021 73.49 73.71 73.46 73.58 8,227 +0.12(+0.16%)
Oct 26, 2021 73.55 73.46 5,167 +0.14(+0.19%)
Oct 25, 2021 73.28 73.38 73.28 73.32 5,161 +0.27(+0.36%)
Oct 22, 2021 73.24 73.42 72.98 73.05 5,166 +0.03(+0.04%)
Oct 21, 2021 73.34 73.43 73.00 73.02 13,753 -0.56(-0.76%)
Oct 20, 2021 73.33 73.59 73.33 73.58 7,696 +0.47(+0.64%)
Oct 19, 2021 73.06 73.21 73.02 73.11 3,692 +0.53(+0.73%)
Oct 18, 2021 72.42 72.62 72.42 72.58 5,137 -0.04(-0.06%)
Oct 15, 2021 72.58 72.71 72.55 72.62 5,038 +0.04(+0.05%)
Oct 14, 2021 72.66 72.66 72.53 72.59 10,110 +0.37(+0.51%)
Oct 13, 2021 71.99 72.22 71.99 72.22 1,864 +0.26(+0.36%)
Oct 12, 2021 72.08 72.09 71.95 71.96 6,770 +0.04(+0.05%)
Oct 11, 2021 71.99 72.16 71.90 71.92 17,437 +0.36(+0.51%)
Oct 08, 2021 71.68 71.68 71.46 71.56 53,872 -0.05(-0.07%)
Oct 07, 2021 71.64 71.68 71.55 71.61 9,532 +0.38(+0.54%)
Oct 06, 2021 71.00 71.22 70.87 71.22 7,405 -0.14(-0.19%)
Oct 05, 2021 71.20 71.47 71.20 71.36 8,923 -0.01(-0.01%)
Oct 04, 2021 71.32 71.43 71.22 71.37 4,938 +0.25(+0.35%)
Oct 01, 2021 71.17 71.19 71.01 71.12 4,140 +0.36(+0.52%)
Sep 30, 2021 70.62 71.03 70.60 70.76 7,717 +0.55(+0.78%)
Sep 29, 2021 70.52 70.54 70.21 70.21 59,088 -0.65(-0.92%)
Sep 28, 2021 70.96 70.96 70.77 70.86 20,063 -0.51(-0.72%)
Sep 27, 2021 71.26 71.38 71.26 71.38 3,232 +0.35(+0.49%)
Sep 24, 2021 71.04 71.08 70.89 71.03 3,450 -0.48(-0.67%)
Sep 23, 2021 71.38 71.56 71.36 71.51 15,512 +0.59(+0.84%)
Sep 22, 2021 70.91 71.34 70.91 70.91 5,442 +0.09(+0.12%)
Sep 21, 2021 70.89 70.93 70.79 70.83 3,356 -0.26(-0.36%)
Sep 20, 2021 70.96 71.08 70.85 71.08 13,780 -0.12(-0.17%)
Sep 17, 2021 71.19 71.24 71.17 71.21 2,549 -0.17(-0.24%)
Sep 16, 2021 71.48 71.48 71.29 71.38 3,906 -0.42(-0.58%)
Sep 15, 2021 71.68 71.79 71.67 71.79 1,035 +0.14(+0.20%)
Sep 14, 2021 72.10 72.10 71.62 71.65 8,023 -0.45(-0.62%)
Sep 13, 2021 72.03 72.16 72.03 72.10 6,247 +0.14(+0.19%)
Sep 10, 2021 72.10 72.10 71.96 71.96 3,161 -0.18(-0.25%)
Sep 09, 2021 72.30 72.33 72.14 72.14 9,228 -0.03(-0.04%)
Sep 08, 2021 72.19 72.25 72.10 72.17 8,145 -0.14(-0.19%)
Sep 07, 2021 72.39 72.45 72.23 72.31 21,939 -0.65(-0.89%)
Sep 03, 2021 72.88 73.07 72.78 72.96 7,111 +0.48(+0.67%)
Sep 02, 2021 72.43 72.53 72.42 72.47 5,806 +0.38(+0.53%)
Sep 01, 2021 72.06 72.27 72.01 72.09 7,673 +0.49(+0.69%)
Aug 31, 2021 71.61 71.71 71.54 71.60 13,181 +0.18(+0.25%)
Aug 30, 2021 71.51 71.51 71.39 71.42 18,594 -0.20(-0.28%)
Aug 27, 2021 70.91 71.65 70.91 71.62 17,860 +0.73(+1.03%)
Aug 26, 2021 71.04 71.04 70.89 70.89 3,491 -0.39(-0.54%)
Aug 25, 2021 71.00 71.28 70.98 71.28 7,780 +0.24(+0.34%)
Aug 24, 2021 71.01 71.19 70.94 71.03 12,195 +0.36(+0.52%)
Aug 23, 2021 70.35 70.67 70.35 70.67 11,510 +0.75(+1.07%)
Aug 20, 2021 69.86 70.00 69.76 69.92 43,419 -0.09(-0.12%)
Aug 19, 2021 70.18 70.27 69.98 70.01 39,369 -0.87(-1.23%)
Aug 18, 2021 70.95 71.07 70.83 70.88 73,705 -0.18(-0.25%)
Aug 17, 2021 71.23 71.24 71.00 71.05 15,261 -0.86(-1.19%)
Aug 16, 2021 71.85 71.92 71.73 71.91 10,784 -0.38(-0.52%)
Aug 13, 2021 72.04 72.29 72.04 72.29 34,264 +0.43(+0.60%)
Aug 12, 2021 71.90 71.98 71.86 71.86 4,454 -0.42(-0.58%)
Aug 11, 2021 72.30 72.34 72.22 72.28 3,303 +0.29(+0.41%)
Aug 10, 2021 71.83 71.98 71.83 71.98 3,081 +0.17(+0.24%)
Aug 09, 2021 72.07 72.10 71.81 71.81 6,070 -0.23(-0.31%)
Aug 06, 2021 72.30 72.30 72.03 72.04 16,779 -0.51(-0.71%)
Aug 05, 2021 72.48 72.60 72.48 72.55 7,099 +0.29(+0.40%)
Aug 04, 2021 72.69 72.71 72.23 72.27 50,005 -0.19(-0.26%)
Aug 03, 2021 72.12 72.45 72.12 72.45 4,182 +0.36(+0.49%)
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.