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 (%)
Aug 31, 2021 71.14 71.25 71.07 71.13 13,267 +0.18(+0.25%)
Aug 30, 2021 71.05 71.05 70.93 70.96 18,715 -0.20(-0.28%)
Aug 27, 2021 70.45 71.19 70.45 71.16 17,976 +0.73(+1.03%)
Aug 26, 2021 70.59 70.59 70.43 70.43 3,513 -0.38(-0.54%)
Aug 25, 2021 70.55 70.83 70.53 70.82 7,831 +0.24(+0.34%)
Aug 24, 2021 70.56 70.73 70.49 70.58 12,274 +0.36(+0.52%)
Aug 23, 2021 69.90 70.21 69.90 70.21 11,585 +0.75(+1.07%)
Aug 20, 2021 69.41 69.55 69.31 69.47 43,701 -0.09(-0.12%)
Aug 19, 2021 69.72 69.82 69.53 69.55 39,624 -0.87(-1.23%)
Aug 18, 2021 70.50 70.61 70.37 70.42 74,183 -0.17(-0.25%)
Aug 17, 2021 70.77 70.78 70.55 70.59 15,360 -0.85(-1.19%)
Aug 16, 2021 71.39 71.45 71.27 71.45 10,854 -0.37(-0.52%)
Aug 13, 2021 71.57 71.82 71.57 71.82 34,487 +0.43(+0.60%)
Aug 12, 2021 71.44 71.52 71.39 71.39 4,482 -0.42(-0.58%)
Aug 11, 2021 71.84 71.88 71.75 71.81 3,324 +0.29(+0.41%)
Aug 10, 2021 71.37 71.52 71.37 71.52 3,101 +0.17(+0.24%)
Aug 09, 2021 71.60 71.64 71.35 71.35 6,109 -0.23(-0.31%)
Aug 06, 2021 71.83 71.83 71.56 71.57 16,888 -0.51(-0.71%)
Aug 05, 2021 72.01 72.13 72.01 72.08 7,145 +0.28(+0.40%)
Aug 04, 2021 72.22 72.25 71.76 71.80 50,329 -0.19(-0.26%)
Aug 03, 2021 71.66 71.99 71.66 71.99 4,209 +0.35(+0.49%)
Aug 02, 2021 71.66 71.81 71.62 71.63 2,497 +0.20(+0.29%)
Jul 30, 2021 71.68 71.74 71.38 71.43 5,531 -0.58(-0.81%)
Jul 29, 2021 71.83 72.11 71.83 72.01 6,852 +0.26(+0.36%)
Jul 28, 2021 71.37 71.79 71.29 71.75 6,313 +0.09(+0.12%)
Jul 27, 2021 71.59 71.71 71.53 71.66 2,329 -0.19(-0.26%)
Jul 26, 2021 71.64 71.90 71.64 71.85 9,929 +0.13(+0.18%)
Jul 23, 2021 71.87 71.87 71.65 71.72 2,035 -0.15(-0.20%)
Jul 22, 2021 71.72 71.90 71.60 71.87 10,452 +0.24(+0.33%)
Jul 21, 2021 71.22 71.64 71.22 71.63 7,912 +0.28(+0.40%)
Jul 20, 2021 71.06 71.39 71.06 71.35 17,922 -0.02(-0.03%)
Jul 19, 2021 71.58 71.58 71.26 71.37 24,025 -0.58(-0.80%)
Jul 16, 2021 72.25 72.25 71.94 71.95 28,325 -0.27(-0.38%)
Jul 15, 2021 72.47 72.49 72.16 72.22 10,370 -0.57(-0.78%)
Jul 14, 2021 72.84 72.84 72.68 72.79 15,066 +0.32(+0.45%)
Jul 13, 2021 72.70 72.76 72.46 72.47 5,002 -0.36(-0.49%)
Jul 12, 2021 72.70 72.82 72.68 72.82 6,569 -0.14(-0.20%)
Jul 09, 2021 72.75 72.96 72.73 72.96 8,384 +0.65(+0.89%)
Jul 08, 2021 72.47 72.48 72.27 72.32 17,397 -0.53(-0.73%)
Jul 07, 2021 73.14 73.14 72.71 72.85 38,398 -0.12(-0.16%)
Jul 06, 2021 73.54 73.54 72.92 72.96 11,999 -0.32(-0.44%)
Jul 02, 2021 72.85 73.34 72.85 73.29 8,740 +0.60(+0.82%)
Jul 01, 2021 72.98 73.00 72.62 72.69 26,832 -0.28(-0.39%)
Jun 30, 2021 72.95 73.14 72.94 72.97 19,192 -0.15(-0.20%)
Jun 29, 2021 73.23 73.24 73.08 73.12 14,057 -0.51(-0.69%)
Jun 28, 2021 73.62 73.71 73.62 73.63 4,353 -0.31(-0.42%)
Jun 25, 2021 74.08 74.09 73.82 73.94 9,760 +0.10(+0.13%)
Jun 24, 2021 73.87 73.87 73.71 73.85 7,953 +0.17(+0.23%)
Jun 23, 2021 73.74 73.98 73.68 73.68 5,815 +0.13(+0.18%)
Jun 22, 2021 73.16 73.62 73.10 73.55 21,377 +0.15(+0.21%)
Jun 21, 2021 73.16 73.42 73.11 73.40 20,498 +0.45(+0.62%)
Jun 18, 2021 73.01 73.09 72.82 72.95 53,565 -0.54(-0.73%)
Jun 17, 2021 73.93 73.93 73.42 73.48 22,455 -0.65(-0.88%)
Jun 16, 2021 75.03 75.12 74.12 74.14 17,249 -0.68(-0.91%)
Jun 15, 2021 75.00 75.00 74.72 74.82 16,759 -0.27(-0.37%)
Jun 14, 2021 75.18 75.20 75.05 75.09 6,724 +0.07(+0.09%)
Jun 11, 2021 75.30 75.30 74.90 75.02 19,894 -0.48(-0.64%)
Jun 10, 2021 75.26 75.56 75.26 75.50 11,460 +0.25(+0.33%)
Jun 09, 2021 75.53 75.57 75.25 75.25 7,865 -0.13(-0.17%)
Jun 08, 2021 75.41 75.41 75.32 75.38 22,046 -0.18(-0.24%)
Jun 07, 2021 75.61 75.62 75.51 75.56 10,280 +0.14(+0.18%)
Jun 04, 2021 75.28 75.42 75.28 75.42 11,930 +0.84(+1.13%)
Jun 03, 2021 74.93 74.93 74.49 74.58 20,616 -0.98(-1.30%)
Jun 02, 2021 75.31 75.56 75.31 75.56 11,165 +0.00(+0.00%)
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.