Australian Dollar Trust Currencyshares (NY: FXA )

77.40 USD +0.49 (+0.64%)
Official Closing Price Updated: 8:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 77.18 77.44 77.18 77.40 13,741 +0.49(+0.64%)
May 13, 2021 76.78 76.95 76.71 76.91 156,919 +0.08(+0.10%)
May 12, 2021 77.37 77.37 76.82 76.83 136,817 -1.17(-1.50%)
May 11, 2021 77.88 78.06 77.88 78.00 16,829 +0.00(+0.00%)
May 10, 2021 78.45 78.45 77.99 78.00 10,811 -0.10(-0.12%)
May 07, 2021 77.59 78.21 77.57 78.10 21,649 +0.64(+0.82%)
May 06, 2021 77.08 77.46 77.08 77.46 11,333 +0.39(+0.51%)
May 05, 2021 77.01 77.10 76.90 77.07 15,089 +0.37(+0.48%)
May 04, 2021 76.79 76.79 76.47 76.70 22,688 -0.52(-0.67%)
May 03, 2021 76.99 77.27 76.88 77.22 44,530 +0.56(+0.73%)
Apr 30, 2021 77.19 77.20 76.61 76.66 37,800 -0.69(-0.89%)
Apr 29, 2021 77.48 77.48 77.15 77.35 9,374 -0.19(-0.25%)
Apr 28, 2021 77.07 77.54 77.05 77.54 12,581 +0.25(+0.32%)
Apr 27, 2021 77.38 77.38 77.24 77.29 13,888 -0.36(-0.46%)
Apr 26, 2021 77.55 77.67 77.50 77.65 30,602 +0.49(+0.63%)
Apr 23, 2021 76.93 77.20 76.88 77.16 16,400 +0.49(+0.64%)
Apr 22, 2021 76.87 76.95 76.60 76.67 9,520 -0.50(-0.65%)
Apr 21, 2021 76.78 77.20 76.78 77.17 7,987 +0.32(+0.42%)
Apr 20, 2021 77.36 77.42 76.73 76.85 12,846 -0.30(-0.40%)
Apr 19, 2021 77.31 77.32 77.12 77.15 17,391 +0.23(+0.31%)
Apr 16, 2021 77.04 77.04 76.92 76.92 10,000 -0.28(-0.36%)
Apr 15, 2021 77.14 77.20 77.03 77.20 23,374 +0.27(+0.35%)
Apr 14, 2021 76.50 76.99 76.50 76.93 20,464 +0.81(+1.06%)
Apr 13, 2021 75.82 76.12 75.78 76.12 14,029 +0.32(+0.42%)
Apr 12, 2021 75.89 75.91 75.77 75.80 9,455 -0.11(-0.14%)
Apr 09, 2021 75.89 75.91 75.86 75.91 16,600 -0.25(-0.33%)
Apr 08, 2021 76.03 76.16 75.99 76.16 15,350 +0.45(+0.59%)
Apr 07, 2021 75.86 76.06 75.64 75.71 30,146 -0.80(-1.05%)
Apr 06, 2021 76.00 76.51 76.00 76.51 65,909 +0.62(+0.82%)
Apr 05, 2021 75.97 76.23 75.89 75.89 95,517 +0.09(+0.12%)
Apr 01, 2021 75.60 75.82 75.60 75.80 14,200 +0.19(+0.25%)
Mar 31, 2021 75.78 75.93 75.59 75.61 13,135 +0.06(+0.08%)
Mar 30, 2021 75.72 75.79 75.50 75.55 13,900 -0.40(-0.52%)
Mar 29, 2021 76.05 76.05 75.91 75.95 22,924 -0.02(-0.03%)
Mar 26, 2021 75.80 76.02 75.79 75.97 25,300 +0.53(+0.70%)
Mar 25, 2021 75.58 75.70 75.30 75.44 40,225 -0.09(-0.11%)
Mar 24, 2021 75.72 75.92 75.53 75.53 13,298 -0.37(-0.49%)
Mar 23, 2021 76.35 76.50 75.90 75.90 21,197 -1.20(-1.56%)
Mar 22, 2021 77.04 77.18 76.95 77.10 35,858 +0.00(+0.00%)
Mar 19, 2021 76.90 77.19 76.90 77.10 13,300 -0.10(-0.13%)
Mar 18, 2021 77.33 77.66 77.17 77.20 10,500 -0.49(-0.63%)
Mar 17, 2021 76.86 77.75 76.67 77.69 27,169 +0.57(+0.74%)
Mar 16, 2021 77.14 77.22 77.04 77.12 14,224 -0.09(-0.12%)
Mar 15, 2021 77.01 77.21 76.79 77.21 20,098 -0.07(-0.09%)
Mar 12, 2021 77.07 77.33 77.00 77.28 8,200 -0.32(-0.41%)
Mar 11, 2021 77.21 77.60 77.17 77.60 30,074 +0.57(+0.74%)
Mar 10, 2021 77.02 77.04 76.74 77.03 30,511 +0.20(+0.26%)
Mar 09, 2021 76.72 76.90 76.65 76.83 11,245 +0.76(+1.00%)
Mar 08, 2021 76.37 76.46 76.07 76.07 26,068 -0.50(-0.65%)
Mar 05, 2021 76.74 76.74 76.20 76.57 58,600 -0.35(-0.46%)
Mar 04, 2021 77.52 77.75 76.77 76.92 36,425 -0.57(-0.74%)
Mar 03, 2021 77.54 77.77 77.42 77.49 33,717 -0.45(-0.58%)
Mar 02, 2021 77.66 78.03 77.58 77.94 23,457 +0.56(+0.73%)
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.