Skip to main content

Australian Dollar Trust Currencyshares (NY: FXA )

64.57 -0.15 (-0.24%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 72.14 72.20 71.84 71.89 5,496 -0.59(-0.81%)
Jul 29, 2021 72.29 72.58 72.29 72.48 6,808 +0.26(+0.36%)
Jul 28, 2021 71.83 72.25 71.75 72.21 6,273 +0.09(+0.12%)
Jul 27, 2021 72.06 72.17 71.99 72.13 2,314 -0.19(-0.26%)
Jul 26, 2021 72.11 72.37 72.11 72.31 9,866 +0.13(+0.18%)
Jul 23, 2021 72.33 72.33 72.12 72.18 2,022 -0.15(-0.21%)
Jul 22, 2021 72.19 72.36 72.06 72.33 10,385 +0.24(+0.33%)
Jul 21, 2021 71.68 72.11 71.68 72.10 7,861 +0.29(+0.40%)
Jul 20, 2021 71.52 71.85 71.52 71.81 17,807 -0.02(-0.03%)
Jul 19, 2021 72.05 72.05 71.72 71.83 23,871 -0.58(-0.80%)
Jul 16, 2021 72.72 72.72 72.40 72.41 28,143 -0.28(-0.38%)
Jul 15, 2021 72.93 72.96 72.63 72.69 10,303 -0.57(-0.78%)
Jul 14, 2021 73.31 73.31 73.15 73.26 14,969 +0.33(+0.45%)
Jul 13, 2021 73.17 73.23 72.92 72.93 4,970 -0.36(-0.49%)
Jul 12, 2021 73.17 73.29 73.15 73.29 6,527 -0.14(-0.20%)
Jul 09, 2021 73.22 73.44 73.20 73.44 8,331 +0.65(+0.89%)
Jul 08, 2021 72.93 72.94 72.74 72.79 17,286 -0.53(-0.73%)
Jul 07, 2021 73.61 73.61 73.18 73.32 38,151 -0.12(-0.16%)
Jul 06, 2021 74.02 74.02 73.39 73.44 11,922 -0.32(-0.44%)
Jul 02, 2021 73.32 73.81 73.32 73.76 8,684 +0.60(+0.82%)
Jul 01, 2021 73.46 73.48 73.09 73.16 26,660 -0.29(-0.39%)
Jun 30, 2021 73.43 73.61 73.41 73.45 19,068 -0.15(-0.20%)
Jun 29, 2021 73.70 73.72 73.55 73.59 13,967 -0.51(-0.69%)
Jun 28, 2021 74.10 74.19 74.10 74.11 4,325 -0.32(-0.42%)
Jun 25, 2021 74.56 74.57 74.29 74.42 9,697 +0.10(+0.13%)
Jun 24, 2021 74.34 74.34 74.19 74.32 7,902 +0.17(+0.23%)
Jun 23, 2021 74.21 74.46 74.16 74.16 5,778 +0.13(+0.18%)
Jun 22, 2021 73.63 74.10 73.57 74.02 21,240 +0.15(+0.21%)
Jun 21, 2021 73.63 73.89 73.58 73.87 20,366 +0.45(+0.62%)
Jun 18, 2021 73.49 73.56 73.29 73.42 53,222 -0.54(-0.73%)
Jun 17, 2021 74.41 74.41 73.89 73.96 22,311 -0.66(-0.88%)
Jun 16, 2021 75.52 75.60 74.60 74.61 17,139 -0.68(-0.91%)
Jun 15, 2021 75.49 75.49 75.21 75.30 16,652 -0.28(-0.37%)
Jun 14, 2021 75.66 75.68 75.54 75.57 6,681 +0.07(+0.09%)
Jun 11, 2021 75.78 75.78 75.38 75.51 19,766 -0.48(-0.64%)
Jun 10, 2021 75.74 76.05 75.74 75.99 11,387 +0.25(+0.33%)
Jun 09, 2021 76.02 76.06 75.74 75.74 7,814 -0.13(-0.17%)
Jun 08, 2021 75.90 75.90 75.81 75.87 21,904 -0.18(-0.24%)
Jun 07, 2021 76.10 76.11 76.00 76.05 10,214 +0.14(+0.18%)
Jun 04, 2021 75.76 75.91 75.76 75.91 11,853 +0.85(+1.13%)
Jun 03, 2021 75.42 75.42 74.97 75.06 20,484 -0.99(-1.30%)
Jun 02, 2021 75.80 76.05 75.79 76.05 11,093 +0.00(+0.00%)
Jun 01, 2021 75.94 76.16 75.91 76.05 17,037 +0.51(+0.68%)
May 28, 2021 75.38 75.62 75.37 75.54 31,363 -0.42(-0.56%)
May 27, 2021 75.90 76.05 75.83 75.96 10,269 +0.01(+0.01%)
May 26, 2021 75.99 76.11 75.89 75.95 4,754 -0.05(-0.07%)
May 25, 2021 76.07 76.07 75.85 76.01 36,679 -0.03(-0.04%)
May 24, 2021 75.88 76.05 75.86 76.04 40,258 +0.25(+0.33%)
May 21, 2021 76.15 76.15 75.76 75.79 11,364 -0.40(-0.53%)
May 20, 2021 76.22 76.23 76.14 76.20 13,831 +0.47(+0.62%)
May 19, 2021 75.98 76.09 75.62 75.72 36,359 -0.73(-0.95%)
May 18, 2021 76.48 76.50 76.29 76.45 18,656 +0.29(+0.38%)
May 17, 2021 76.01 76.20 75.95 76.17 30,732 -0.12(-0.16%)
May 14, 2021 76.07 76.32 76.07 76.29 13,941 +0.49(+0.64%)
May 13, 2021 75.67 75.84 75.60 75.80 159,214 +0.08(+0.10%)
May 12, 2021 76.25 76.25 75.71 75.72 138,797 -1.15(-1.50%)
May 11, 2021 76.76 76.93 76.76 76.88 17,075 +0.00(+0.00%)
May 10, 2021 77.32 77.32 76.87 76.88 10,969 -0.09(-0.12%)
May 07, 2021 76.47 77.08 76.45 76.97 21,965 +0.63(+0.82%)
May 06, 2021 75.97 76.34 75.97 76.34 11,498 +0.38(+0.51%)
May 05, 2021 75.90 75.99 75.79 75.96 15,309 +0.36(+0.48%)
May 04, 2021 75.68 75.68 75.37 75.59 23,019 -0.51(-0.67%)
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.