Australian Dollar Trust Currencyshares (NY: FXA )

76.77 USD -0.81 (-1.04%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 76.85 76.91 76.52 76.77 23,927 -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%)
Dec 01, 2020 73.24 73.44 73.21 73.44 14,003 +0.30(+0.41%)
Nov 30, 2020 73.55 73.55 73.14 73.14 22,420 -0.50(-0.68%)
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%)
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.