Skip to main content

Australian Dollar Trust Currencyshares (NY: FXA )

64.72 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 72.49 72.49 72.08 72.09 22,747 -0.49(-0.68%)
Nov 27, 2020 72.55 72.66 72.52 72.58 43,223 +0.22(+0.30%)
Nov 25, 2020 72.04 72.40 71.96 72.36 16,538 +0.04(+0.06%)
Nov 24, 2020 71.99 72.32 71.94 72.32 15,926 +0.76(+1.06%)
Nov 23, 2020 71.88 71.88 71.44 71.56 13,218 -0.22(-0.30%)
Nov 20, 2020 71.89 71.90 71.75 71.78 51,238 +0.11(+0.16%)
Nov 19, 2020 71.36 71.67 71.36 71.67 8,063 -0.09(-0.13%)
Nov 18, 2020 71.72 71.98 71.72 71.76 12,308 +0.02(+0.03%)
Nov 17, 2020 71.78 71.78 71.66 71.74 11,622 -0.16(-0.22%)
Nov 16, 2020 71.72 71.96 71.69 71.90 11,908 +0.48(+0.67%)
Nov 13, 2020 71.25 71.42 71.13 71.42 7,812 +0.38(+0.53%)
Nov 12, 2020 71.39 71.40 70.99 71.04 20,724 -0.48(-0.67%)
Nov 11, 2020 71.48 71.53 71.36 71.51 12,821 +0.01(+0.01%)
Nov 10, 2020 71.47 71.57 71.32 71.50 24,808 -0.02(-0.02%)
Nov 09, 2020 72.06 72.07 71.45 71.52 30,661 +0.20(+0.29%)
Nov 06, 2020 71.34 71.46 71.20 71.32 11,769 -0.24(-0.33%)
Nov 05, 2020 71.16 71.60 71.12 71.55 35,912 +1.04(+1.48%)
Nov 04, 2020 70.10 70.69 70.01 70.51 22,367 +0.32(+0.45%)
Nov 03, 2020 70.12 70.43 70.05 70.19 19,792 +0.89(+1.28%)
Nov 02, 2020 69.20 69.33 69.14 69.31 12,502 +0.27(+0.39%)
Oct 30, 2020 69.41 69.41 68.94 69.04 22,524 -0.08(-0.11%)
Oct 29, 2020 68.98 69.20 68.82 69.12 23,228 -0.11(-0.16%)
Oct 28, 2020 69.44 69.46 69.17 69.23 16,424 -0.87(-1.24%)
Oct 27, 2020 70.10 70.21 70.03 70.09 23,364 +0.04(+0.06%)
Oct 26, 2020 70.04 70.06 69.86 70.06 8,674 -0.13(-0.18%)
Oct 23, 2020 70.08 70.18 69.80 70.18 18,060 +0.25(+0.35%)
Oct 22, 2020 69.81 70.03 69.81 69.94 7,132 -0.02(-0.03%)
Oct 21, 2020 69.70 70.12 69.70 69.96 8,596 +0.66(+0.95%)
Oct 20, 2020 69.04 69.48 69.04 69.30 17,876 -0.11(-0.16%)
Oct 19, 2020 69.77 69.84 69.39 69.40 22,788 -0.22(-0.31%)
Oct 16, 2020 69.55 69.70 69.55 69.62 9,030 -0.11(-0.16%)
Oct 15, 2020 69.36 69.76 69.36 69.73 118,098 -0.64(-0.91%)
Oct 14, 2020 70.55 70.61 70.37 70.37 7,739 +0.03(+0.04%)
Oct 13, 2020 70.47 70.47 70.28 70.34 14,652 -0.51(-0.72%)
Oct 12, 2020 70.90 70.91 70.78 70.85 21,634 -0.29(-0.40%)
Oct 09, 2020 70.93 71.14 70.93 71.14 23,945 +0.74(+1.05%)
Oct 08, 2020 70.40 70.43 70.29 70.40 6,394 +0.31(+0.44%)
Oct 07, 2020 70.16 70.23 70.09 70.09 6,625 +0.16(+0.23%)
Oct 06, 2020 70.39 70.43 69.90 69.94 10,207 -0.64(-0.91%)
Oct 05, 2020 70.57 70.68 70.50 70.58 36,458 +0.23(+0.32%)
Oct 02, 2020 70.24 70.42 70.22 70.35 30,540 -0.34(-0.47%)
Oct 01, 2020 70.63 70.72 70.39 70.69 20,949 +0.34(+0.48%)
Sep 30, 2020 70.08 70.51 70.08 70.35 10,569 +0.32(+0.45%)
Sep 29, 2020 70.00 70.13 69.94 70.04 12,868 +0.53(+0.77%)
Sep 28, 2020 69.36 69.51 69.35 69.50 9,375 +0.37(+0.54%)
Sep 25, 2020 69.10 69.14 68.88 69.13 6,189 -0.20(-0.28%)
Sep 24, 2020 69.09 69.44 68.99 69.32 20,949 -0.19(-0.27%)
Sep 23, 2020 69.86 69.95 69.48 69.51 70,418 -0.99(-1.40%)
Sep 22, 2020 70.97 71.02 70.33 70.50 49,441 -0.46(-0.65%)
Sep 21, 2020 71.18 71.18 70.77 70.96 49,258 -0.74(-1.03%)
Sep 18, 2020 71.71 71.94 71.65 71.70 44,542 -0.20(-0.27%)
Sep 17, 2020 71.63 71.91 71.62 71.90 18,948 +0.25(+0.34%)
Sep 16, 2020 72.01 72.14 71.60 71.65 36,712 -0.12(-0.16%)
Sep 15, 2020 72.11 72.15 71.72 71.77 35,539 +0.09(+0.13%)
Sep 14, 2020 71.69 71.80 71.61 71.68 17,332 +0.14(+0.20%)
Sep 11, 2020 71.67 71.67 71.40 71.53 8,421 +0.23(+0.32%)
Sep 10, 2020 71.80 71.99 71.30 71.31 11,609 -0.28(-0.39%)
Sep 09, 2020 71.45 71.62 71.45 71.58 19,421 +0.64(+0.90%)
Sep 08, 2020 71.12 71.19 70.94 70.94 26,602 -0.75(-1.04%)
Sep 04, 2020 71.28 71.76 71.03 71.69 37,845 +0.18(+0.25%)
Sep 03, 2020 71.86 71.86 71.43 71.51 88,893 -0.58(-0.81%)
Sep 02, 2020 71.93 72.10 71.82 72.10 47,794 -0.40(-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.