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, 2020 72.47 72.78 72.44 72.53 68,183 +0.16(+0.22%)
Aug 28, 2020 72.18 72.40 72.12 72.37 33,278 +0.98(+1.37%)
Aug 27, 2020 71.59 71.59 71.08 71.40 11,676 +0.26(+0.36%)
Aug 26, 2020 70.88 71.20 70.88 71.14 12,232 +0.39(+0.56%)
Aug 25, 2020 70.66 70.80 70.53 70.75 24,527 +0.31(+0.44%)
Aug 24, 2020 70.77 70.77 70.39 70.43 15,051 -0.04(-0.05%)
Aug 21, 2020 70.49 70.49 70.25 70.47 21,204 -0.36(-0.51%)
Aug 20, 2020 70.27 70.84 70.23 70.83 10,847 +0.17(+0.23%)
Aug 19, 2020 71.48 71.48 70.64 70.67 27,925 -0.54(-0.76%)
Aug 18, 2020 71.34 71.46 71.06 71.21 36,530 +0.21(+0.29%)
Aug 17, 2020 70.86 71.08 70.86 71.00 14,508 +0.44(+0.63%)
Aug 14, 2020 70.40 70.60 70.39 70.56 7,812 +0.30(+0.43%)
Aug 13, 2020 70.54 70.62 70.23 70.26 13,599 -0.14(-0.20%)
Aug 12, 2020 70.45 70.56 70.33 70.40 13,422 +0.15(+0.21%)
Aug 11, 2020 70.56 70.56 70.24 70.25 14,314 -0.11(-0.15%)
Aug 10, 2020 70.56 70.65 70.33 70.36 15,320 -0.05(-0.07%)
Aug 07, 2020 70.67 70.68 70.34 70.41 46,569 -0.84(-1.18%)
Aug 06, 2020 70.85 71.27 70.81 71.25 60,624 +0.48(+0.68%)
Aug 05, 2020 71.07 71.22 70.75 70.77 114,289 +0.26(+0.36%)
Aug 04, 2020 70.08 70.51 70.04 70.51 19,558 +0.42(+0.61%)
Aug 03, 2020 69.72 70.09 69.60 70.09 27,426 -0.22(-0.31%)
Jul 31, 2020 70.65 70.69 70.21 70.30 32,568 -0.34(-0.49%)
Jul 30, 2020 70.36 70.69 70.09 70.65 105,486 -0.03(-0.04%)
Jul 29, 2020 70.68 70.79 70.45 70.68 44,765 +0.26(+0.36%)
Jul 28, 2020 70.39 70.54 70.28 70.42 57,429 +0.10(+0.14%)
Jul 27, 2020 70.18 70.54 70.14 70.32 291,831 +0.49(+0.71%)
Jul 24, 2020 69.75 69.91 69.61 69.83 43,424 -0.05(-0.07%)
Jul 23, 2020 69.91 70.22 69.84 69.88 351,132 -0.42(-0.60%)
Jul 22, 2020 70.38 70.38 70.22 70.30 44,821 +0.21(+0.30%)
Jul 21, 2020 69.76 70.27 69.76 70.10 59,160 +1.05(+1.53%)
Jul 20, 2020 68.91 69.05 68.86 69.04 32,061 +0.11(+0.16%)
Jul 17, 2020 68.74 68.94 68.70 68.93 22,828 +0.33(+0.49%)
Jul 16, 2020 68.75 68.92 68.57 68.60 9,225 -0.33(-0.49%)
Jul 15, 2020 69.17 69.21 68.86 68.93 25,238 +0.35(+0.52%)
Jul 14, 2020 68.25 68.62 68.25 68.58 9,622 +0.25(+0.36%)
Jul 13, 2020 68.69 68.77 68.31 68.33 19,362 -0.03(-0.04%)
Jul 10, 2020 68.52 68.55 68.30 68.36 7,406 -0.14(-0.20%)
Jul 09, 2020 68.78 68.80 68.45 68.50 9,922 -0.21(-0.30%)
Jul 08, 2020 68.41 68.71 68.41 68.71 20,169 +0.40(+0.59%)
Jul 07, 2020 68.47 68.63 68.30 68.30 12,701 -0.33(-0.48%)
Jul 06, 2020 68.68 68.75 68.60 68.63 34,927 +0.53(+0.77%)
Jul 02, 2020 68.20 68.30 67.98 68.11 16,740 +0.02(+0.04%)
Jul 01, 2020 68.05 68.32 68.02 68.08 28,594 +0.17(+0.25%)
Jun 30, 2020 67.67 68.01 67.60 67.91 15,276 +0.35(+0.52%)
Jun 29, 2020 67.51 67.56 67.34 67.56 36,006 +0.06(+0.08%)
Jun 26, 2020 67.61 67.61 67.38 67.50 12,378 -0.28(-0.41%)
Jun 25, 2020 67.56 67.81 67.50 67.78 67,692 +0.18(+0.26%)
Jun 24, 2020 67.94 68.03 67.55 67.60 49,462 -0.57(-0.84%)
Jun 23, 2020 68.52 68.54 68.17 68.17 72,294 +0.22(+0.32%)
Jun 22, 2020 67.80 68.06 67.63 67.96 53,095 +0.64(+0.95%)
Jun 19, 2020 67.85 67.85 67.22 67.32 81,370 -0.07(-0.10%)
Jun 18, 2020 67.49 67.57 67.30 67.39 59,855 -0.35(-0.51%)
Jun 17, 2020 67.92 68.10 67.66 67.73 8,802 -0.01(-0.01%)
Jun 16, 2020 68.21 68.26 67.25 67.74 43,443 -0.28(-0.42%)
Jun 15, 2020 67.22 68.09 67.11 68.02 22,609 +0.56(+0.82%)
Jun 12, 2020 67.78 67.93 67.06 67.47 23,944 +0.15(+0.22%)
Jun 11, 2020 67.93 68.15 67.30 67.32 61,157 -1.72(-2.50%)
Jun 10, 2020 69.01 69.49 68.76 69.04 41,687 +0.53(+0.77%)
Jun 09, 2020 68.27 68.65 68.23 68.51 28,596 -0.66(-0.95%)
Jun 08, 2020 68.80 69.17 68.56 69.17 74,169 +0.63(+0.91%)
Jun 05, 2020 68.74 68.78 68.47 68.54 47,279 +0.25(+0.36%)
Jun 04, 2020 68.06 68.70 68.06 68.29 79,800 +0.09(+0.13%)
Jun 03, 2020 67.69 68.45 67.69 68.20 18,896 +0.36(+0.54%)
Jun 02, 2020 67.53 67.85 67.42 67.84 63,396 +0.93(+1.38%)
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.