Skip to main content

Australian Dollar Trust Currencyshares (NY: FXA )

64.57 -0.15 (-0.24%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 65.97 66.05 65.92 65.97 18,775 -0.26(-0.39%)
Jan 30, 2020 66.13 66.24 66.05 66.22 20,565 -0.32(-0.48%)
Jan 29, 2020 66.48 66.56 66.40 66.54 3,986 -0.06(-0.10%)
Jan 28, 2020 66.53 66.62 66.48 66.61 70,005 +0.03(+0.04%)
Jan 27, 2020 66.68 66.73 66.56 66.58 38,428 -0.65(-0.97%)
Jan 24, 2020 67.43 67.43 67.18 67.23 12,990 -0.21(-0.31%)
Jan 23, 2020 67.60 67.64 67.32 67.44 6,688 +0.01(+0.01%)
Jan 22, 2020 67.51 67.51 67.35 67.43 12,297 +0.01(+0.02%)
Jan 21, 2020 67.67 67.69 67.42 67.42 20,571 -0.35(-0.52%)
Jan 17, 2020 67.86 67.87 67.73 67.77 14,614 -0.23(-0.33%)
Jan 16, 2020 68.23 68.23 67.89 68.00 9,359 -0.03(-0.04%)
Jan 15, 2020 67.92 68.14 67.92 68.03 3,704 +0.02(+0.03%)
Jan 14, 2020 68.05 68.05 67.99 68.01 7,987 -0.06(-0.09%)
Jan 13, 2020 68.30 68.30 67.95 68.07 37,631 +0.02(+0.03%)
Jan 10, 2020 67.82 68.06 67.82 68.05 21,820 +0.48(+0.71%)
Jan 09, 2020 67.59 67.59 67.50 67.56 9,809 -0.09(-0.13%)
Jan 08, 2020 67.58 67.75 67.46 67.65 67,831 -0.02(-0.03%)
Jan 07, 2020 67.69 67.69 67.56 67.67 64,572 -0.51(-0.75%)
Jan 06, 2020 68.30 68.37 68.18 68.18 51,368 -0.34(-0.50%)
Jan 03, 2020 68.48 68.62 68.46 68.53 6,190 -0.31(-0.44%)
Jan 02, 2020 68.91 68.98 68.78 68.83 16,444 -0.30(-0.44%)
Dec 31, 2019 69.19 69.30 69.14 69.14 9,337 +0.21(+0.30%)
Dec 30, 2019 68.94 69.01 68.90 68.93 28,711 +0.16(+0.23%)
Dec 27, 2019 68.67 68.84 68.58 68.77 17,862 +0.30(+0.44%)
Dec 26, 2019 68.25 68.47 68.25 68.47 12,323 +0.23(+0.33%)
Dec 24, 2019 68.16 68.26 68.16 68.24 12,483 +0.05(+0.07%)
Dec 23, 2019 68.14 68.23 68.08 68.19 35,535 +0.19(+0.28%)
Dec 20, 2019 68.00 68.03 67.99 68.00 21,211 +0.14(+0.21%)
Dec 19, 2019 67.72 67.86 67.71 67.86 5,963 +0.37(+0.55%)
Dec 18, 2019 67.52 67.64 67.49 67.49 57,206 +0.03(+0.04%)
Dec 17, 2019 67.46 67.51 67.42 67.46 9,429 -0.39(-0.58%)
Dec 16, 2019 67.88 67.91 67.86 67.86 5,559 +0.17(+0.25%)
Dec 13, 2019 67.67 67.70 67.64 67.68 2,029 -0.40(-0.59%)
Dec 12, 2019 67.86 68.08 67.86 68.08 9,441 +0.29(+0.43%)
Dec 11, 2019 67.39 67.86 67.39 67.79 14,628 +0.69(+1.03%)
Dec 10, 2019 67.04 67.14 67.03 67.10 5,340 -0.20(-0.30%)
Dec 09, 2019 67.20 67.33 67.20 67.30 5,761 -0.11(-0.16%)
Dec 06, 2019 67.39 67.45 67.24 67.40 4,973 +0.07(+0.11%)
Dec 05, 2019 67.21 67.36 67.21 67.33 17,529 -0.20(-0.30%)
Dec 04, 2019 67.42 67.53 67.41 67.53 12,028 +0.11(+0.16%)
Dec 03, 2019 67.42 67.48 67.35 67.43 27,370 +0.17(+0.25%)
Dec 02, 2019 67.00 67.27 66.79 67.26 51,442 +0.61(+0.92%)
Nov 29, 2019 66.69 66.69 66.57 66.64 2,943 -0.13(-0.20%)
Nov 27, 2019 66.79 66.82 66.77 66.77 4,059 -0.11(-0.17%)
Nov 26, 2019 66.88 66.90 66.76 66.89 4,938 +0.12(+0.18%)
Nov 25, 2019 66.85 66.85 66.70 66.77 2,469 -0.13(-0.19%)
Nov 22, 2019 66.90 66.90 66.83 66.89 2,943 +0.04(+0.06%)
Nov 21, 2019 67.01 67.02 66.84 66.85 2,336 -0.12(-0.18%)
Nov 20, 2019 67.20 67.20 66.91 66.97 4,641 -0.29(-0.43%)
Nov 19, 2019 67.20 67.30 67.20 67.26 9,199 +0.12(+0.19%)
Nov 18, 2019 67.12 67.20 67.02 67.14 14,532 -0.04(-0.06%)
Nov 15, 2019 67.05 67.18 67.05 67.18 3,044 +0.30(+0.44%)
Nov 14, 2019 66.84 66.88 66.73 66.88 26,874 -0.50(-0.74%)
Nov 13, 2019 67.29 67.38 67.25 67.38 11,300 -0.03(-0.04%)
Nov 12, 2019 67.49 67.49 67.36 67.41 26,949 -0.13(-0.19%)
Nov 11, 2019 67.60 67.60 67.47 67.53 11,037 -0.02(-0.04%)
Nov 08, 2019 67.54 67.58 67.49 67.56 4,059 -0.41(-0.60%)
Nov 07, 2019 67.89 68.06 67.86 67.97 5,418 +0.17(+0.25%)
Nov 06, 2019 67.96 67.96 67.68 67.80 3,662 -0.17(-0.25%)
Nov 05, 2019 68.00 68.01 67.84 67.97 26,376 +0.16(+0.23%)
Nov 04, 2019 68.02 68.02 67.77 67.81 14,758 -0.31(-0.46%)
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.