Skip to main content

Australian Dollar Trust Currencyshares (NY: FXA )

66.86 -0.06 (-0.09%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 69.52 69.72 69.51 69.25 8,745 -0.08(-0.11%)
Nov 29, 2021 69.36 69.36 69.17 69.33 10,535 +0.06(+0.09%)
Nov 26, 2021 69.52 69.52 69.17 69.27 9,578 -0.71(-1.02%)
Nov 24, 2021 69.91 69.99 69.86 69.98 7,990 -0.33(-0.47%)
Nov 23, 2021 70.20 70.31 70.09 70.31 5,758 +0.09(+0.13%)
Nov 22, 2021 70.42 70.53 70.19 70.22 13,869 -0.10(-0.14%)
Nov 19, 2021 70.62 70.62 70.29 70.32 13,958 -0.41(-0.58%)
Nov 18, 2021 70.61 70.76 70.72 70.73 3,702 +0.13(+0.18%)
Nov 17, 2021 70.69 70.78 70.58 70.60 8,841 -0.33(-0.47%)
Nov 16, 2021 71.17 71.17 70.91 70.94 5,965 -0.46(-0.65%)
Nov 15, 2021 71.53 71.56 71.40 71.40 19,214 +0.07(+0.10%)
Nov 12, 2021 70.94 71.33 70.94 71.32 1,923 +0.45(+0.63%)
Nov 11, 2021 70.98 71.06 70.86 70.88 9,618 -0.36(-0.51%)
Nov 10, 2021 71.84 71.23 71.24 12,991 -0.54(-0.75%)
Nov 09, 2021 71.97 71.97 71.63 71.78 9,814 -0.39(-0.54%)
Nov 08, 2021 72.20 72.21 72.13 72.17 2,848 +0.20(+0.28%)
Nov 05, 2021 71.87 72.04 71.77 71.97 6,601 -0.02(-0.03%)
Nov 04, 2021 72.05 72.08 71.80 71.99 15,407 -0.51(-0.70%)
Nov 03, 2021 72.20 72.50 72.14 72.50 9,057 +0.18(+0.25%)
Nov 02, 2021 72.49 72.51 72.18 72.32 12,642 -0.80(-1.09%)
Nov 01, 2021 73.21 73.21 73.10 73.12 57,581 -0.00(-0.00%)
Oct 29, 2021 73.20 73.20 72.94 73.12 4,285 -0.22(-0.30%)
Oct 28, 2021 73.03 73.43 73.03 73.34 6,818 +0.24(+0.33%)
Oct 27, 2021 73.01 73.24 72.98 73.10 8,281 +0.12(+0.16%)
Oct 26, 2021 73.07 72.98 5,201 +0.14(+0.19%)
Oct 25, 2021 72.80 72.91 72.80 72.84 5,194 +0.26(+0.36%)
Oct 22, 2021 72.77 72.94 72.51 72.58 5,200 +0.03(+0.04%)
Oct 21, 2021 72.86 72.96 72.53 72.55 13,843 -0.56(-0.76%)
Oct 20, 2021 72.85 73.11 72.85 73.11 7,746 +0.47(+0.64%)
Oct 19, 2021 72.59 72.73 72.55 72.64 3,716 +0.53(+0.73%)
Oct 18, 2021 71.95 72.15 71.95 72.11 5,171 -0.04(-0.06%)
Oct 15, 2021 72.11 72.24 72.08 72.15 5,071 +0.04(+0.05%)
Oct 14, 2021 72.19 72.19 72.06 72.12 10,176 +0.36(+0.51%)
Oct 13, 2021 71.52 71.75 71.52 71.75 1,876 +0.26(+0.36%)
Oct 12, 2021 71.61 71.62 71.48 71.49 6,814 +0.04(+0.05%)
Oct 11, 2021 71.52 71.69 71.43 71.45 17,551 +0.36(+0.51%)
Oct 08, 2021 71.22 71.22 70.99 71.09 54,224 -0.05(-0.07%)
Oct 07, 2021 71.18 71.22 71.08 71.14 9,594 +0.38(+0.54%)
Oct 06, 2021 70.54 70.76 70.42 70.76 7,453 -0.14(-0.19%)
Oct 05, 2021 70.74 71.00 70.74 70.90 8,981 -0.01(-0.01%)
Oct 04, 2021 70.86 70.96 70.76 70.91 4,970 +0.24(+0.35%)
Oct 01, 2021 70.71 70.73 70.55 70.66 4,167 +0.36(+0.52%)
Sep 30, 2021 70.16 70.57 70.14 70.30 7,768 +0.55(+0.78%)
Sep 29, 2021 70.06 70.08 69.75 69.75 59,474 -0.65(-0.92%)
Sep 28, 2021 70.50 70.50 70.31 70.40 20,194 -0.51(-0.72%)
Sep 27, 2021 70.80 70.91 70.80 70.91 3,253 +0.35(+0.49%)
Sep 24, 2021 70.58 70.62 70.43 70.57 3,473 -0.47(-0.67%)
Sep 23, 2021 70.92 71.09 70.90 71.04 15,613 +0.59(+0.84%)
Sep 22, 2021 70.45 70.88 70.45 70.45 5,477 +0.08(+0.12%)
Sep 21, 2021 70.43 70.47 70.33 70.37 3,378 -0.25(-0.36%)
Sep 20, 2021 70.50 70.62 70.39 70.62 13,870 -0.12(-0.17%)
Sep 17, 2021 70.73 70.78 70.71 70.75 2,566 -0.17(-0.24%)
Sep 16, 2021 71.01 71.01 70.83 70.91 3,931 -0.41(-0.58%)
Sep 15, 2021 71.22 71.33 71.21 71.33 1,042 +0.14(+0.20%)
Sep 14, 2021 71.63 71.63 71.16 71.19 8,075 -0.44(-0.62%)
Sep 13, 2021 71.56 71.69 71.56 71.63 6,288 +0.14(+0.19%)
Sep 10, 2021 71.64 71.64 71.49 71.49 3,182 -0.18(-0.25%)
Sep 09, 2021 71.83 71.86 71.67 71.67 9,288 -0.03(-0.04%)
Sep 08, 2021 71.72 71.79 71.63 71.70 8,198 -0.14(-0.19%)
Sep 07, 2021 71.92 71.98 71.76 71.84 22,082 -0.65(-0.89%)
Sep 03, 2021 72.40 72.60 72.31 72.48 7,157 +0.48(+0.67%)
Sep 02, 2021 71.96 72.06 71.95 72.00 5,844 +0.38(+0.53%)
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.