Skip to main content

Australian Dollar Trust Currencyshares (NY: FXA )

66.86 -0.06 (-0.09%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 70.16 70.58 70.14 70.30 7,768 +0.55(+0.78%)
Sep 29, 2021 70.07 70.09 69.75 69.76 59,472 -0.65(-0.92%)
Sep 28, 2021 70.51 70.51 70.31 70.41 20,193 -0.51(-0.72%)
Sep 27, 2021 70.80 70.92 70.80 70.92 3,253 +0.35(+0.49%)
Sep 24, 2021 70.59 70.62 70.43 70.57 3,473 -0.47(-0.67%)
Sep 23, 2021 70.92 71.09 70.90 71.05 15,612 +0.59(+0.84%)
Sep 22, 2021 70.45 70.88 70.45 70.45 5,477 +0.08(+0.12%)
Sep 21, 2021 70.43 70.48 70.33 70.37 3,378 -0.25(-0.36%)
Sep 20, 2021 70.51 70.62 70.39 70.62 13,869 -0.12(-0.17%)
Sep 17, 2021 70.73 70.78 70.71 70.75 2,566 -0.17(-0.24%)
Sep 16, 2021 71.02 71.02 70.83 70.92 3,931 -0.41(-0.58%)
Sep 15, 2021 71.22 71.33 71.21 71.33 1,042 +0.14(+0.20%)
Sep 14, 2021 71.63 71.63 71.16 71.19 8,075 -0.44(-0.62%)
Sep 13, 2021 71.56 71.69 71.57 71.63 6,288 +0.14(+0.19%)
Sep 10, 2021 71.64 71.64 71.50 71.50 3,181 -0.18(-0.25%)
Sep 09, 2021 71.83 71.86 71.67 71.67 9,288 -0.03(-0.04%)
Sep 08, 2021 71.72 71.79 71.63 71.70 8,198 -0.14(-0.19%)
Sep 07, 2021 71.93 71.99 71.76 71.84 22,081 -0.65(-0.89%)
Sep 03, 2021 72.41 72.60 72.31 72.48 7,157 +0.48(+0.67%)
Sep 02, 2021 71.97 72.06 71.96 72.00 5,844 +0.38(+0.53%)
Sep 01, 2021 71.59 71.80 71.54 71.62 7,723 +0.49(+0.69%)
Aug 31, 2021 71.14 71.25 71.07 71.13 13,267 +0.18(+0.25%)
Aug 30, 2021 71.05 71.05 70.93 70.96 18,715 -0.20(-0.28%)
Aug 27, 2021 70.45 71.19 70.45 71.16 17,976 +0.73(+1.03%)
Aug 26, 2021 70.59 70.59 70.43 70.43 3,513 -0.38(-0.54%)
Aug 25, 2021 70.55 70.83 70.53 70.82 7,831 +0.24(+0.34%)
Aug 24, 2021 70.56 70.73 70.49 70.58 12,274 +0.36(+0.52%)
Aug 23, 2021 69.90 70.21 69.90 70.21 11,585 +0.75(+1.07%)
Aug 20, 2021 69.41 69.55 69.31 69.47 43,701 -0.09(-0.12%)
Aug 19, 2021 69.72 69.82 69.53 69.55 39,624 -0.87(-1.23%)
Aug 18, 2021 70.50 70.61 70.37 70.42 74,183 -0.17(-0.25%)
Aug 17, 2021 70.77 70.78 70.55 70.59 15,360 -0.85(-1.19%)
Aug 16, 2021 71.39 71.45 71.27 71.45 10,854 -0.37(-0.52%)
Aug 13, 2021 71.57 71.82 71.57 71.82 34,487 +0.43(+0.60%)
Aug 12, 2021 71.44 71.52 71.39 71.39 4,482 -0.42(-0.58%)
Aug 11, 2021 71.84 71.88 71.75 71.81 3,324 +0.29(+0.41%)
Aug 10, 2021 71.37 71.52 71.37 71.52 3,101 +0.17(+0.24%)
Aug 09, 2021 71.60 71.64 71.35 71.35 6,109 -0.23(-0.31%)
Aug 06, 2021 71.83 71.83 71.56 71.57 16,888 -0.51(-0.71%)
Aug 05, 2021 72.01 72.13 72.01 72.08 7,145 +0.28(+0.40%)
Aug 04, 2021 72.22 72.25 71.76 71.80 50,329 -0.19(-0.26%)
Aug 03, 2021 71.66 71.99 71.66 71.99 4,209 +0.35(+0.49%)
Aug 02, 2021 71.66 71.81 71.62 71.63 2,497 +0.20(+0.29%)
Jul 30, 2021 71.68 71.74 71.38 71.43 5,531 -0.58(-0.81%)
Jul 29, 2021 71.83 72.11 71.83 72.01 6,852 +0.26(+0.36%)
Jul 28, 2021 71.37 71.79 71.29 71.75 6,313 +0.09(+0.12%)
Jul 27, 2021 71.59 71.71 71.53 71.66 2,329 -0.19(-0.26%)
Jul 26, 2021 71.64 71.90 71.64 71.85 9,929 +0.13(+0.18%)
Jul 23, 2021 71.87 71.87 71.65 71.72 2,035 -0.15(-0.20%)
Jul 22, 2021 71.72 71.90 71.60 71.87 10,452 +0.24(+0.33%)
Jul 21, 2021 71.22 71.64 71.22 71.63 7,912 +0.28(+0.40%)
Jul 20, 2021 71.06 71.39 71.06 71.35 17,922 -0.02(-0.03%)
Jul 19, 2021 71.58 71.58 71.26 71.37 24,025 -0.58(-0.80%)
Jul 16, 2021 72.25 72.25 71.94 71.95 28,325 -0.27(-0.38%)
Jul 15, 2021 72.47 72.49 72.16 72.22 10,370 -0.57(-0.78%)
Jul 14, 2021 72.84 72.84 72.68 72.79 15,066 +0.32(+0.45%)
Jul 13, 2021 72.70 72.76 72.46 72.47 5,002 -0.36(-0.49%)
Jul 12, 2021 72.70 72.82 72.68 72.82 6,569 -0.14(-0.20%)
Jul 09, 2021 72.75 72.96 72.73 72.96 8,384 +0.65(+0.89%)
Jul 08, 2021 72.47 72.48 72.27 72.32 17,397 -0.53(-0.73%)
Jul 07, 2021 73.14 73.14 72.71 72.85 38,398 -0.12(-0.16%)
Jul 06, 2021 73.54 73.54 72.92 72.96 11,999 -0.32(-0.44%)
Jul 02, 2021 72.85 73.34 72.85 73.29 8,740 +0.60(+0.82%)
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.