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 (%)
Oct 30, 2020 68.97 68.97 68.50 68.59 22,670 -0.08(-0.11%)
Oct 29, 2020 68.54 68.75 68.38 68.67 23,379 -0.11(-0.16%)
Oct 28, 2020 69.00 69.01 68.72 68.78 16,531 -0.86(-1.24%)
Oct 27, 2020 69.65 69.76 69.57 69.64 23,516 +0.04(+0.06%)
Oct 26, 2020 69.58 69.61 69.41 69.60 8,730 -0.13(-0.18%)
Oct 23, 2020 69.63 69.73 69.35 69.73 18,177 +0.24(+0.35%)
Oct 22, 2020 69.36 69.57 69.36 69.49 7,179 -0.02(-0.03%)
Oct 21, 2020 69.25 69.67 69.25 69.51 8,652 +0.66(+0.95%)
Oct 20, 2020 68.59 69.04 68.59 68.85 17,992 -0.11(-0.16%)
Oct 19, 2020 69.32 69.39 68.94 68.96 22,936 -0.22(-0.31%)
Oct 16, 2020 69.10 69.25 69.10 69.17 9,088 -0.11(-0.16%)
Oct 15, 2020 68.91 69.31 68.91 69.28 118,865 -0.64(-0.91%)
Oct 14, 2020 70.09 70.16 69.92 69.92 7,789 +0.03(+0.04%)
Oct 13, 2020 70.01 70.01 69.83 69.89 14,747 -0.51(-0.72%)
Oct 12, 2020 70.45 70.45 70.33 70.40 21,775 -0.28(-0.40%)
Oct 09, 2020 70.47 70.68 70.47 70.68 24,100 +0.73(+1.05%)
Oct 08, 2020 69.95 69.98 69.84 69.95 6,435 +0.30(+0.44%)
Oct 07, 2020 69.71 69.78 69.64 69.64 6,668 +0.16(+0.23%)
Oct 06, 2020 69.94 69.98 69.45 69.49 10,273 -0.64(-0.91%)
Oct 05, 2020 70.11 70.22 70.05 70.12 36,695 +0.23(+0.32%)
Oct 02, 2020 69.79 69.97 69.77 69.90 30,738 -0.33(-0.47%)
Oct 01, 2020 70.17 70.26 69.94 70.23 21,085 +0.33(+0.48%)
Sep 30, 2020 69.62 70.05 69.62 69.90 10,637 +0.31(+0.45%)
Sep 29, 2020 69.54 69.68 69.49 69.58 12,952 +0.53(+0.77%)
Sep 28, 2020 68.91 69.06 68.90 69.06 9,436 +0.37(+0.54%)
Sep 25, 2020 68.65 68.69 68.44 68.68 6,229 -0.19(-0.28%)
Sep 24, 2020 68.64 69.00 68.55 68.88 21,085 -0.19(-0.27%)
Sep 23, 2020 69.41 69.50 69.03 69.06 70,875 -0.98(-1.40%)
Sep 22, 2020 70.51 70.56 69.88 70.04 49,762 -0.46(-0.65%)
Sep 21, 2020 70.72 70.72 70.32 70.50 49,577 -0.73(-1.03%)
Sep 18, 2020 71.25 71.47 71.19 71.24 44,831 -0.20(-0.27%)
Sep 17, 2020 71.17 71.44 71.16 71.43 19,071 +0.24(+0.34%)
Sep 16, 2020 71.54 71.67 71.14 71.19 36,950 -0.12(-0.16%)
Sep 15, 2020 71.64 71.69 71.25 71.31 35,770 +0.09(+0.13%)
Sep 14, 2020 71.23 71.34 71.15 71.22 17,445 +0.14(+0.20%)
Sep 11, 2020 71.21 71.21 70.94 71.07 8,476 +0.23(+0.32%)
Sep 10, 2020 71.34 71.53 70.84 70.85 11,684 -0.27(-0.39%)
Sep 09, 2020 70.98 71.16 70.98 71.12 19,548 +0.64(+0.90%)
Sep 08, 2020 70.66 70.73 70.48 70.48 26,775 -0.74(-1.04%)
Sep 04, 2020 70.82 71.29 70.57 71.23 38,091 +0.18(+0.25%)
Sep 03, 2020 71.40 71.40 70.96 71.05 89,470 -0.58(-0.81%)
Sep 02, 2020 71.46 71.63 71.36 71.63 48,105 -0.40(-0.56%)
Sep 01, 2020 72.24 72.24 71.93 72.03 39,701 -0.03(-0.04%)
Aug 31, 2020 72.00 72.31 71.97 72.06 68,628 +0.16(+0.22%)
Aug 28, 2020 71.71 71.93 71.65 71.90 33,495 +0.97(+1.37%)
Aug 27, 2020 71.12 71.12 70.62 70.94 11,753 +0.25(+0.36%)
Aug 26, 2020 70.42 70.74 70.42 70.68 12,312 +0.39(+0.56%)
Aug 25, 2020 70.20 70.34 70.07 70.29 24,687 +0.31(+0.44%)
Aug 24, 2020 70.31 70.31 69.94 69.98 15,149 -0.04(-0.05%)
Aug 21, 2020 70.03 70.03 69.79 70.01 21,343 -0.36(-0.51%)
Aug 20, 2020 69.82 70.38 69.77 70.37 10,917 +0.16(+0.23%)
Aug 19, 2020 71.01 71.02 70.18 70.21 28,107 -0.54(-0.76%)
Aug 18, 2020 70.88 70.99 70.60 70.75 36,768 +0.21(+0.29%)
Aug 17, 2020 70.40 70.62 70.40 70.54 14,603 +0.44(+0.63%)
Aug 14, 2020 69.95 70.14 69.94 70.10 7,863 +0.30(+0.43%)
Aug 13, 2020 70.08 70.16 69.77 69.80 13,688 -0.14(-0.20%)
Aug 12, 2020 70.00 70.10 69.88 69.95 13,509 +0.15(+0.21%)
Aug 11, 2020 70.10 70.10 69.78 69.80 14,408 -0.11(-0.15%)
Aug 10, 2020 70.10 70.19 69.88 69.90 15,420 -0.05(-0.07%)
Aug 07, 2020 70.21 70.22 69.88 69.96 46,873 -0.83(-1.18%)
Aug 06, 2020 70.39 70.81 70.35 70.79 61,020 +0.48(+0.68%)
Aug 05, 2020 70.61 70.76 70.29 70.31 115,035 +0.25(+0.36%)
Aug 04, 2020 69.62 70.05 69.58 70.05 19,685 +0.42(+0.61%)
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.