Australian Dollar Trust Currencyshares (NY: FXA )

73.64 USD +0.22 (+0.30%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 73.61 73.72 73.58 73.64 42,600 +0.22(+0.30%)
Nov 25, 2020 73.09 73.46 73.01 73.42 16,300 +0.04(+0.06%)
Nov 24, 2020 73.04 73.38 73.00 73.38 15,697 +0.77(+1.06%)
Nov 23, 2020 72.93 72.93 72.48 72.61 13,028 -0.22(-0.30%)
Nov 20, 2020 72.94 72.95 72.80 72.83 50,500 +0.12(+0.16%)
Nov 19, 2020 72.40 72.71 72.40 72.71 7,947 -0.10(-0.13%)
Nov 18, 2020 72.77 73.03 72.77 72.81 12,131 +0.02(+0.03%)
Nov 17, 2020 72.83 72.83 72.71 72.79 11,455 -0.16(-0.22%)
Nov 16, 2020 72.77 73.01 72.74 72.95 11,737 +0.49(+0.67%)
Nov 13, 2020 72.29 72.46 72.17 72.46 7,700 +0.38(+0.53%)
Nov 12, 2020 72.43 72.44 72.03 72.08 20,426 -0.48(-0.67%)
Nov 11, 2020 72.52 72.58 72.41 72.56 12,637 +0.01(+0.01%)
Nov 10, 2020 72.52 72.62 72.36 72.55 24,451 -0.02(-0.02%)
Nov 09, 2020 73.11 73.12 72.50 72.57 30,220 +0.21(+0.29%)
Nov 06, 2020 72.38 72.51 72.24 72.36 11,600 -0.24(-0.33%)
Nov 05, 2020 72.20 72.65 72.16 72.60 35,395 +1.06(+1.48%)
Nov 04, 2020 71.13 71.72 71.03 71.54 22,045 +0.32(+0.45%)
Nov 03, 2020 71.15 71.46 71.08 71.22 19,507 +0.90(+1.28%)
Nov 02, 2020 70.21 70.34 70.15 70.32 12,322 +0.27(+0.39%)
Oct 30, 2020 70.43 70.43 69.95 70.05 22,200 -0.08(-0.11%)
Oct 29, 2020 69.99 70.21 69.83 70.13 22,894 -0.11(-0.16%)
Oct 28, 2020 70.46 70.47 70.18 70.24 16,188 -0.88(-1.24%)
Oct 27, 2020 71.13 71.24 71.05 71.12 23,028 +0.04(+0.06%)
Oct 26, 2020 71.06 71.09 70.88 71.08 8,549 -0.13(-0.18%)
Oct 23, 2020 71.11 71.21 70.82 71.21 17,800 +0.25(+0.35%)
Oct 22, 2020 70.83 71.05 70.83 70.96 7,030 -0.02(-0.03%)
Oct 21, 2020 70.72 71.15 70.72 70.98 8,473 +0.67(+0.95%)
Oct 20, 2020 70.05 70.50 70.05 70.31 17,619 -0.11(-0.16%)
Oct 19, 2020 70.79 70.86 70.40 70.42 22,460 -0.22(-0.31%)
Oct 16, 2020 70.57 70.72 70.57 70.64 8,900 -0.11(-0.16%)
Oct 15, 2020 70.37 70.78 70.37 70.75 116,396 -0.65(-0.91%)
Oct 14, 2020 71.58 71.64 71.40 71.40 7,628 +0.03(+0.04%)
Oct 13, 2020 71.50 71.50 71.31 71.37 14,441 -0.52(-0.72%)
Oct 12, 2020 71.94 71.94 71.82 71.89 21,323 -0.29(-0.40%)
Oct 09, 2020 71.97 72.18 71.97 72.18 23,600 +0.75(+1.05%)
Oct 08, 2020 71.43 71.46 71.32 71.43 6,302 +0.31(+0.44%)
Oct 07, 2020 71.19 71.26 71.12 71.12 6,530 +0.16(+0.23%)
Oct 06, 2020 71.42 71.46 70.92 70.96 10,060 -0.65(-0.91%)
Oct 05, 2020 71.60 71.71 71.53 71.61 35,933 +0.23(+0.32%)
Oct 02, 2020 71.27 71.45 71.25 71.38 30,100 -0.34(-0.47%)
Oct 01, 2020 71.66 71.75 71.42 71.72 20,648 +0.34(+0.48%)
Sep 30, 2020 71.10 71.54 71.10 71.38 10,417 +0.32(+0.45%)
Sep 29, 2020 71.02 71.16 70.96 71.06 12,683 +0.54(+0.77%)
Sep 28, 2020 70.37 70.53 70.36 70.52 9,240 +0.38(+0.54%)
Sep 25, 2020 70.11 70.15 69.89 70.14 6,100 -0.20(-0.28%)
Sep 24, 2020 70.10 70.46 70.00 70.34 20,648 -0.19(-0.27%)
Sep 23, 2020 70.88 70.97 70.50 70.53 69,403 -1.00(-1.40%)
Sep 22, 2020 72.01 72.06 71.36 71.53 48,729 -0.47(-0.65%)
Sep 21, 2020 72.22 72.22 71.81 72.00 48,548 -0.75(-1.03%)
Sep 18, 2020 72.76 72.99 72.69 72.75 43,900 -0.20(-0.27%)
Sep 17, 2020 72.68 72.96 72.67 72.95 18,675 +0.25(+0.34%)
Sep 16, 2020 73.06 73.19 72.65 72.70 36,183 -0.12(-0.16%)
Sep 15, 2020 73.16 73.21 72.76 72.82 35,027 +0.09(+0.13%)
Sep 14, 2020 72.74 72.85 72.66 72.73 17,083 +0.15(+0.20%)
Sep 11, 2020 72.72 72.72 72.45 72.58 8,300 +0.23(+0.32%)
Sep 10, 2020 72.85 73.04 72.34 72.35 11,442 -0.28(-0.39%)
Sep 09, 2020 72.49 72.67 72.49 72.63 19,142 +0.65(+0.90%)
Sep 08, 2020 72.16 72.23 71.98 71.98 26,219 -0.76(-1.04%)
Sep 04, 2020 72.32 72.81 72.07 72.74 37,300 +0.18(+0.25%)
Sep 03, 2020 72.91 72.91 72.47 72.56 87,612 -0.59(-0.81%)
Sep 02, 2020 72.98 73.15 72.88 73.15 47,106 -0.41(-0.56%)
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.