Skip to main content

Australian Dollar Trust Currencyshares (NY: FXA )

64.46 -0.26 (-0.40%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 74.69 74.84 74.50 74.52 13,327 +0.06(+0.08%)
Mar 30, 2021 74.63 74.69 74.41 74.46 14,103 -0.39(-0.52%)
Mar 29, 2021 74.95 74.95 74.82 74.86 23,259 -0.02(-0.03%)
Mar 26, 2021 74.71 74.92 74.70 74.87 25,670 +0.52(+0.70%)
Mar 25, 2021 74.49 74.61 74.21 74.36 40,813 -0.08(-0.11%)
Mar 24, 2021 74.63 74.83 74.44 74.44 13,492 -0.36(-0.49%)
Mar 23, 2021 75.25 75.40 74.81 74.81 21,507 -1.18(-1.56%)
Mar 22, 2021 75.93 76.07 75.84 75.99 36,382 +0.00(+0.00%)
Mar 19, 2021 75.79 76.08 75.79 75.99 13,494 -0.10(-0.13%)
Mar 18, 2021 76.22 76.54 76.06 76.09 10,653 -0.48(-0.63%)
Mar 17, 2021 75.75 76.63 75.56 76.57 27,566 +0.56(+0.74%)
Mar 16, 2021 76.03 76.11 75.93 76.01 14,432 -0.09(-0.12%)
Mar 15, 2021 75.90 76.10 75.69 76.10 20,391 -0.07(-0.09%)
Mar 12, 2021 75.96 76.22 75.89 76.17 8,319 -0.32(-0.41%)
Mar 11, 2021 76.10 76.48 76.06 76.48 30,513 +0.56(+0.74%)
Mar 10, 2021 75.91 75.93 75.63 75.92 30,957 +0.20(+0.26%)
Mar 09, 2021 75.61 75.79 75.55 75.72 11,409 +0.75(+1.00%)
Mar 08, 2021 75.27 75.36 74.97 74.97 26,449 -0.49(-0.65%)
Mar 05, 2021 75.63 75.63 75.10 75.47 59,457 -0.34(-0.46%)
Mar 04, 2021 76.40 76.63 75.66 75.81 36,957 -0.56(-0.74%)
Mar 03, 2021 76.42 76.65 76.30 76.37 34,210 -0.44(-0.58%)
Mar 02, 2021 76.54 76.91 76.46 76.82 23,800 +0.55(+0.73%)
Mar 01, 2021 75.15 76.39 75.15 76.26 50,631 +0.72(+0.95%)
Feb 26, 2021 76.47 76.47 75.54 75.54 87,765 -1.71(-2.21%)
Feb 25, 2021 78.28 78.40 77.18 77.25 53,626 -0.95(-1.21%)
Feb 24, 2021 77.61 78.20 77.56 78.20 40,924 +0.54(+0.70%)
Feb 23, 2021 77.59 77.71 77.36 77.65 25,830 +0.00(+0.00%)
Feb 22, 2021 77.46 77.82 77.41 77.65 31,042 +0.45(+0.59%)
Feb 19, 2021 77.08 77.30 77.06 77.20 33,279 +0.94(+1.23%)
Feb 18, 2021 76.17 76.26 75.96 76.26 20,585 +0.19(+0.25%)
Feb 17, 2021 75.87 76.09 75.87 76.08 19,243 -0.08(-0.10%)
Feb 16, 2021 76.14 76.28 76.05 76.16 32,170 +0.03(+0.04%)
Feb 12, 2021 75.76 76.19 75.76 76.13 32,772 +0.04(+0.05%)
Feb 11, 2021 76.24 76.24 76.03 76.09 13,824 +0.33(+0.43%)
Feb 10, 2021 76.11 76.11 75.75 75.76 15,375 -0.17(-0.22%)
Feb 09, 2021 75.80 75.97 75.72 75.93 16,519 +0.30(+0.39%)
Feb 08, 2021 75.34 75.73 75.34 75.63 17,776 +0.33(+0.43%)
Feb 05, 2021 75.03 75.34 75.03 75.31 11,160 +0.71(+0.95%)
Feb 04, 2021 74.67 74.74 74.53 74.60 13,641 -0.25(-0.33%)
Feb 03, 2021 74.74 74.85 74.69 74.85 52,568 +0.27(+0.36%)
Feb 02, 2021 74.48 74.59 74.29 74.58 36,785 -0.22(-0.29%)
Feb 01, 2021 74.90 74.99 74.75 74.80 26,422 -0.21(-0.28%)
Jan 29, 2021 75.45 75.51 74.95 75.00 24,655 -0.44(-0.59%)
Jan 28, 2021 75.00 75.54 75.00 75.45 22,670 +0.27(+0.35%)
Jan 27, 2021 75.47 75.59 75.09 75.18 21,201 -0.91(-1.19%)
Jan 26, 2021 76.00 76.14 75.96 76.09 23,801 +0.35(+0.47%)
Jan 25, 2021 75.85 75.85 75.53 75.73 12,717 -0.04(-0.05%)
Jan 22, 2021 75.78 75.87 75.72 75.77 15,320 -0.48(-0.63%)
Jan 21, 2021 76.23 76.34 76.03 76.25 26,299 +0.17(+0.22%)
Jan 20, 2021 75.93 76.18 75.93 76.09 43,606 +0.54(+0.72%)
Jan 19, 2021 75.78 75.78 75.47 75.55 65,874 -0.12(-0.16%)
Jan 15, 2021 75.74 75.80 75.42 75.66 24,249 -0.80(-1.04%)
Jan 14, 2021 76.09 76.64 76.02 76.46 22,323 +0.51(+0.67%)
Jan 13, 2021 75.96 76.13 75.87 75.95 23,101 -0.40(-0.53%)
Jan 12, 2021 75.66 76.35 75.66 76.35 15,485 +0.76(+1.00%)
Jan 11, 2021 75.42 75.74 75.29 75.60 56,202 -0.60(-0.79%)
Jan 08, 2021 76.57 76.57 75.92 76.20 34,700 -0.10(-0.13%)
Jan 07, 2021 76.07 76.29 75.90 76.29 36,817 -0.33(-0.42%)
Jan 06, 2021 76.29 76.62 76.24 76.62 119,178 +0.37(+0.49%)
Jan 05, 2021 75.66 76.37 75.66 76.24 23,778 +0.96(+1.27%)
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.