Skip to main content

Australian Dollar Trust Currencyshares (NY: FXA )

64.57 -0.15 (-0.24%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 71.60 71.71 71.53 71.59 13,182 +0.18(+0.25%)
Aug 30, 2021 71.50 71.50 71.39 71.42 18,595 -0.20(-0.28%)
Aug 27, 2021 70.90 71.65 70.90 71.62 17,861 +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 71.27 7,781 +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 69.75 69.92 43,420 -0.09(-0.12%)
Aug 19, 2021 70.17 70.27 69.98 70.00 39,370 -0.87(-1.23%)
Aug 18, 2021 70.95 71.07 70.82 70.88 73,707 -0.18(-0.25%)
Aug 17, 2021 71.23 71.24 71.00 71.05 15,262 -0.86(-1.19%)
Aug 16, 2021 71.85 71.91 71.73 71.91 10,784 -0.38(-0.52%)
Aug 13, 2021 72.04 72.28 72.04 72.28 34,265 +0.43(+0.60%)
Aug 12, 2021 71.90 71.98 71.85 71.85 4,454 -0.42(-0.58%)
Aug 11, 2021 72.30 72.34 72.21 72.27 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 72.29 72.29 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 72.22 72.26 50,006 -0.19(-0.26%)
Aug 03, 2021 72.12 72.45 72.12 72.45 4,182 +0.36(+0.49%)
Aug 02, 2021 72.13 72.28 72.08 72.09 2,481 +0.21(+0.29%)
Jul 30, 2021 72.14 72.20 71.84 71.89 5,496 -0.59(-0.81%)
Jul 29, 2021 72.29 72.58 72.29 72.48 6,808 +0.26(+0.36%)
Jul 28, 2021 71.83 72.25 71.75 72.21 6,273 +0.09(+0.12%)
Jul 27, 2021 72.06 72.17 71.99 72.13 2,314 -0.19(-0.26%)
Jul 26, 2021 72.11 72.37 72.11 72.31 9,866 +0.13(+0.18%)
Jul 23, 2021 72.33 72.33 72.12 72.18 2,022 -0.15(-0.21%)
Jul 22, 2021 72.19 72.36 72.06 72.33 10,385 +0.24(+0.33%)
Jul 21, 2021 71.68 72.11 71.68 72.10 7,861 +0.29(+0.40%)
Jul 20, 2021 71.52 71.85 71.52 71.81 17,807 -0.02(-0.03%)
Jul 19, 2021 72.05 72.05 71.72 71.83 23,871 -0.58(-0.80%)
Jul 16, 2021 72.72 72.72 72.40 72.41 28,143 -0.28(-0.38%)
Jul 15, 2021 72.93 72.96 72.63 72.69 10,303 -0.57(-0.78%)
Jul 14, 2021 73.31 73.31 73.15 73.26 14,969 +0.33(+0.45%)
Jul 13, 2021 73.17 73.23 72.92 72.93 4,970 -0.36(-0.49%)
Jul 12, 2021 73.17 73.29 73.15 73.29 6,527 -0.14(-0.20%)
Jul 09, 2021 73.22 73.44 73.20 73.44 8,331 +0.65(+0.89%)
Jul 08, 2021 72.93 72.94 72.74 72.79 17,286 -0.53(-0.73%)
Jul 07, 2021 73.61 73.61 73.18 73.32 38,151 -0.12(-0.16%)
Jul 06, 2021 74.02 74.02 73.39 73.44 11,922 -0.32(-0.44%)
Jul 02, 2021 73.32 73.81 73.32 73.76 8,684 +0.60(+0.82%)
Jul 01, 2021 73.46 73.48 73.09 73.16 26,660 -0.29(-0.39%)
Jun 30, 2021 73.43 73.61 73.41 73.45 19,068 -0.15(-0.20%)
Jun 29, 2021 73.70 73.72 73.55 73.59 13,967 -0.51(-0.69%)
Jun 28, 2021 74.10 74.19 74.10 74.11 4,325 -0.32(-0.42%)
Jun 25, 2021 74.56 74.57 74.29 74.42 9,697 +0.10(+0.13%)
Jun 24, 2021 74.34 74.34 74.19 74.32 7,902 +0.17(+0.23%)
Jun 23, 2021 74.21 74.46 74.16 74.16 5,778 +0.13(+0.18%)
Jun 22, 2021 73.63 74.10 73.57 74.02 21,240 +0.15(+0.21%)
Jun 21, 2021 73.63 73.89 73.58 73.87 20,366 +0.45(+0.62%)
Jun 18, 2021 73.49 73.56 73.29 73.42 53,222 -0.54(-0.73%)
Jun 17, 2021 74.41 74.41 73.89 73.96 22,311 -0.66(-0.88%)
Jun 16, 2021 75.52 75.60 74.60 74.61 17,139 -0.68(-0.91%)
Jun 15, 2021 75.49 75.49 75.21 75.30 16,652 -0.28(-0.37%)
Jun 14, 2021 75.66 75.68 75.54 75.57 6,681 +0.07(+0.09%)
Jun 11, 2021 75.78 75.78 75.38 75.51 19,766 -0.48(-0.64%)
Jun 10, 2021 75.74 76.05 75.74 75.99 11,387 +0.25(+0.33%)
Jun 09, 2021 76.02 76.06 75.74 75.74 7,814 -0.13(-0.17%)
Jun 08, 2021 75.90 75.90 75.81 75.87 21,904 -0.18(-0.24%)
Jun 07, 2021 76.10 76.11 76.00 76.05 10,214 +0.14(+0.18%)
Jun 04, 2021 75.76 75.91 75.76 75.91 11,853 +0.85(+1.13%)
Jun 03, 2021 75.42 75.42 74.97 75.06 20,484 -0.99(-1.30%)
Jun 02, 2021 75.80 76.05 75.79 76.05 11,093 +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.