Australian Dollar Trust Currencyshares (NY: FXA )

76.65 USD -1.73 (-2.21%)
Official Closing Price Updated: 8:00 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 77.59 77.59 76.65 76.65 86,500 -1.73(-2.21%)
Feb 25, 2021 79.43 79.55 78.31 78.38 52,853 -0.96(-1.21%)
Feb 24, 2021 78.75 79.34 78.69 79.34 40,335 +0.55(+0.70%)
Feb 23, 2021 78.72 78.85 78.50 78.79 25,458 +0.00(+0.00%)
Feb 22, 2021 78.59 78.96 78.54 78.79 30,595 +0.46(+0.59%)
Feb 19, 2021 78.21 78.43 78.19 78.33 32,800 +0.95(+1.23%)
Feb 18, 2021 77.28 77.38 77.07 77.38 20,289 +0.19(+0.25%)
Feb 17, 2021 76.98 77.20 76.98 77.19 18,966 -0.08(-0.10%)
Feb 16, 2021 77.25 77.40 77.16 77.27 31,707 +0.03(+0.04%)
Feb 12, 2021 76.87 77.30 76.87 77.24 32,300 +0.04(+0.05%)
Feb 11, 2021 77.36 77.36 77.14 77.20 13,625 +0.33(+0.43%)
Feb 10, 2021 77.22 77.23 76.86 76.87 15,154 -0.17(-0.22%)
Feb 09, 2021 76.91 77.08 76.83 77.04 16,281 +0.30(+0.39%)
Feb 08, 2021 76.44 76.84 76.44 76.74 17,520 +0.33(+0.43%)
Feb 05, 2021 76.13 76.44 76.13 76.41 11,000 +0.72(+0.95%)
Feb 04, 2021 75.76 75.83 75.62 75.69 13,445 -0.25(-0.33%)
Feb 03, 2021 75.83 75.94 75.78 75.94 51,811 +0.27(+0.36%)
Feb 02, 2021 75.57 75.68 75.38 75.67 36,255 -0.22(-0.29%)
Feb 01, 2021 76.00 76.09 75.84 75.89 26,042 -0.21(-0.28%)
Jan 29, 2021 76.55 76.61 76.04 76.10 24,300 -0.45(-0.59%)
Jan 28, 2021 76.10 76.64 76.10 76.55 22,344 +0.27(+0.35%)
Jan 27, 2021 76.57 76.69 76.19 76.28 20,896 -0.92(-1.19%)
Jan 26, 2021 77.11 77.25 77.07 77.20 23,458 +0.36(+0.47%)
Jan 25, 2021 76.96 76.96 76.64 76.84 12,534 -0.04(-0.05%)
Jan 22, 2021 76.89 76.98 76.83 76.88 15,100 -0.49(-0.63%)
Jan 21, 2021 77.35 77.46 77.14 77.37 25,920 +0.17(+0.22%)
Jan 20, 2021 77.04 77.29 77.04 77.20 42,978 +0.55(+0.72%)
Jan 19, 2021 76.89 76.89 76.57 76.65 64,925 -0.12(-0.16%)
Jan 15, 2021 76.85 76.91 76.52 76.77 23,900 -0.81(-1.04%)
Jan 14, 2021 77.20 77.76 77.13 77.58 22,002 +0.52(+0.67%)
Jan 13, 2021 77.07 77.24 76.98 77.06 22,768 -0.41(-0.53%)
Jan 12, 2021 76.77 77.47 76.77 77.47 15,262 +0.77(+1.00%)
Jan 11, 2021 76.52 76.85 76.39 76.70 55,392 -0.61(-0.79%)
Jan 08, 2021 77.69 77.69 77.03 77.31 34,200 -0.10(-0.13%)
Jan 07, 2021 77.18 77.41 77.01 77.41 36,287 -0.33(-0.42%)
Jan 06, 2021 77.41 77.74 77.36 77.74 117,461 +0.38(+0.49%)
Jan 05, 2021 76.77 77.49 76.77 77.36 23,436 +0.97(+1.27%)
Jan 04, 2021 76.91 76.91 76.22 76.39 28,356 -0.44(-0.57%)
Dec 31, 2020 76.83 76.83 76.83 42,024 +0.34(+0.44%)
Dec 30, 2020 76.33 76.57 76.33 76.49 42,024 +0.67(+0.88%)
Dec 29, 2020 75.87 75.95 75.80 75.82 18,585 +0.34(+0.45%)
Dec 28, 2020 75.63 75.63 75.36 75.48 9,658 -0.24(-0.32%)
Dec 24, 2020 75.67 75.75 75.66 75.72 9,000 +0.18(+0.24%)
Dec 23, 2020 75.49 75.61 75.44 75.54 16,455 +0.59(+0.79%)
Dec 22, 2020 75.15 75.15 74.92 74.95 28,051 -0.59(-0.78%)
Dec 21, 2020 75.09 75.70 75.04 75.54 41,888 -0.41(-0.54%)
Dec 18, 2020 75.75 75.95 75.71 75.95 24,800 +0.06(+0.08%)
Dec 17, 2020 75.92 76.04 75.89 75.89 43,718 +0.46(+0.61%)
Dec 16, 2020 75.27 75.50 75.26 75.43 20,314 +0.12(+0.16%)
Dec 15, 2020 75.06 75.42 75.06 75.31 12,207 +0.26(+0.35%)
Dec 14, 2020 75.43 75.46 75.05 75.05 36,536 -0.06(-0.08%)
Dec 11, 2020 75.12 75.14 75.01 75.11 14,100 +0.04(+0.05%)
Dec 10, 2020 74.60 75.12 74.60 75.07 44,144 +0.93(+1.25%)
Dec 09, 2020 74.46 74.48 74.01 74.14 17,967 +0.32(+0.43%)
Dec 08, 2020 73.93 73.93 73.74 73.82 18,868 -0.15(-0.20%)
Dec 07, 2020 74.02 74.27 73.93 73.97 22,703 -0.06(-0.08%)
Dec 04, 2020 74.01 74.16 74.01 74.03 36,000 +0.17(+0.23%)
Dec 03, 2020 74.12 74.22 73.86 73.86 78,554 +0.07(+0.09%)
Dec 02, 2020 73.34 73.84 73.34 73.79 108,388 +0.35(+0.47%)
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.