Skip to main content

Australian Dollar Trust Currencyshares (NY: FXA )

67.43 +0.57 (+0.85%)
Streaming Delayed Price Updated: 10:41 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2021 74.67 75.90 74.67 75.77 50,960 +0.71(+0.95%)
Feb 26, 2021 75.98 75.98 75.06 75.06 88,334 -1.70(-2.21%)
Feb 25, 2021 77.78 77.90 76.69 76.75 53,974 -0.94(-1.21%)
Feb 24, 2021 77.11 77.69 77.06 77.69 41,190 +0.54(+0.70%)
Feb 23, 2021 77.08 77.21 76.86 77.15 25,998 +0.00(+0.00%)
Feb 22, 2021 76.96 77.32 76.91 77.15 31,244 +0.45(+0.59%)
Feb 19, 2021 76.59 76.80 76.57 76.70 33,495 +0.93(+1.23%)
Feb 18, 2021 75.67 75.77 75.47 75.77 20,719 +0.19(+0.25%)
Feb 17, 2021 75.38 75.60 75.38 75.59 19,368 -0.08(-0.10%)
Feb 16, 2021 75.65 75.79 75.56 75.66 32,379 +0.03(+0.04%)
Feb 12, 2021 75.27 75.69 75.27 75.64 32,985 +0.04(+0.05%)
Feb 11, 2021 75.75 75.75 75.54 75.60 13,914 +0.32(+0.43%)
Feb 10, 2021 75.62 75.62 75.27 75.27 15,475 -0.17(-0.22%)
Feb 09, 2021 75.31 75.48 75.23 75.44 16,626 +0.29(+0.39%)
Feb 08, 2021 74.85 75.24 74.85 75.15 17,891 +0.32(+0.43%)
Feb 05, 2021 74.55 74.85 74.55 74.82 11,233 +0.70(+0.95%)
Feb 04, 2021 74.19 74.25 74.05 74.12 13,730 -0.24(-0.33%)
Feb 03, 2021 74.25 74.36 74.20 74.36 52,910 +0.27(+0.36%)
Feb 02, 2021 74.00 74.11 73.81 74.10 37,024 -0.22(-0.29%)
Feb 01, 2021 74.42 74.51 74.26 74.31 26,594 -0.21(-0.28%)
Jan 29, 2021 74.96 75.02 74.47 74.52 24,815 -0.44(-0.59%)
Jan 28, 2021 74.52 75.05 74.52 74.96 22,817 +0.26(+0.35%)
Jan 27, 2021 74.98 75.10 74.61 74.70 21,339 -0.90(-1.19%)
Jan 26, 2021 75.51 75.65 75.47 75.60 23,955 +0.35(+0.47%)
Jan 25, 2021 75.36 75.36 75.04 75.24 12,799 -0.04(-0.05%)
Jan 22, 2021 75.29 75.38 75.23 75.28 15,420 -0.48(-0.63%)
Jan 21, 2021 75.74 75.85 75.54 75.76 26,469 +0.17(+0.22%)
Jan 20, 2021 75.44 75.68 75.44 75.60 43,889 +0.54(+0.72%)
Jan 19, 2021 75.29 75.29 74.98 75.06 66,302 -0.12(-0.16%)
Jan 15, 2021 75.25 75.31 74.93 75.18 24,406 -0.79(-1.04%)
Jan 14, 2021 75.60 76.14 75.53 75.97 22,468 +0.51(+0.67%)
Jan 13, 2021 75.47 75.64 75.38 75.46 23,250 -0.40(-0.53%)
Jan 12, 2021 75.18 75.86 75.18 75.86 15,585 +0.75(+1.00%)
Jan 11, 2021 74.93 75.25 74.80 75.11 56,567 -0.60(-0.79%)
Jan 08, 2021 76.08 76.08 75.43 75.70 34,925 -0.10(-0.13%)
Jan 07, 2021 75.58 75.80 75.41 75.80 37,056 -0.32(-0.42%)
Jan 06, 2021 75.80 76.13 75.75 76.13 119,952 +0.37(+0.49%)
Jan 05, 2021 75.18 75.88 75.18 75.75 23,933 +0.95(+1.27%)
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.