Skip to main content

Australian Dollar Trust Currencyshares (NY: FXA )

64.57 -0.15 (-0.24%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 65.32 65.68 65.20 65.62 28,206 +0.30(+0.45%)
May 28, 2020 65.44 65.60 65.30 65.32 49,544 +0.24(+0.36%)
May 27, 2020 65.05 65.09 64.70 65.09 34,705 -0.34(-0.51%)
May 26, 2020 65.40 65.69 65.34 65.42 30,734 +1.08(+1.68%)
May 22, 2020 64.17 64.36 64.08 64.34 19,379 -0.35(-0.53%)
May 21, 2020 64.87 64.94 64.56 64.68 9,030 -0.26(-0.39%)
May 20, 2020 64.79 65.11 64.74 64.94 26,645 +0.56(+0.86%)
May 19, 2020 64.43 64.78 64.38 64.38 44,458 +0.19(+0.29%)
May 18, 2020 63.75 64.24 63.70 64.20 30,091 +1.05(+1.67%)
May 15, 2020 63.31 63.42 63.08 63.15 11,871 -0.48(-0.76%)
May 14, 2020 63.20 63.63 63.15 63.63 10,485 +0.13(+0.20%)
May 13, 2020 63.94 63.94 63.41 63.50 9,240 -0.29(-0.45%)
May 12, 2020 64.13 64.15 63.79 63.79 7,341 -0.11(-0.17%)
May 11, 2020 63.83 63.95 63.63 63.90 10,026 -0.39(-0.61%)
May 08, 2020 63.98 64.42 63.98 64.29 14,712 +0.45(+0.71%)
May 07, 2020 63.44 63.99 63.44 63.84 4,629 +0.85(+1.34%)
May 06, 2020 63.48 63.49 62.98 62.99 4,703 -0.42(-0.67%)
May 05, 2020 63.54 63.59 63.41 63.41 4,868 +0.11(+0.17%)
May 04, 2020 63.05 63.32 63.03 63.30 7,952 +0.11(+0.17%)
May 01, 2020 63.49 63.49 63.14 63.20 18,669 -0.98(-1.52%)
Apr 30, 2020 64.16 64.45 64.02 64.17 7,223 -0.30(-0.47%)
Apr 29, 2020 64.25 64.50 64.21 64.47 12,594 +0.50(+0.78%)
Apr 28, 2020 64.00 64.10 63.88 63.97 13,364 +0.29(+0.46%)
Apr 27, 2020 63.61 63.73 63.49 63.68 31,409 +0.80(+1.27%)
Apr 24, 2020 62.61 62.88 62.61 62.88 11,871 +0.14(+0.22%)
Apr 23, 2020 62.68 63.03 62.67 62.74 22,712 +0.51(+0.82%)
Apr 22, 2020 59.14 62.29 59.14 62.23 14,070 +0.26(+0.41%)
Apr 21, 2020 61.67 62.05 61.67 61.97 8,314 -0.40(-0.65%)
Apr 20, 2020 62.58 62.87 62.31 62.38 15,948 -0.25(-0.40%)
Apr 17, 2020 62.74 62.74 62.44 62.63 10,450 +0.56(+0.91%)
Apr 16, 2020 61.40 62.12 61.01 62.06 17,957 -0.08(-0.13%)
Apr 15, 2020 62.16 62.46 61.96 62.14 71,472 -1.36(-2.14%)
Apr 14, 2020 62.96 63.50 62.96 63.50 20,793 +0.49(+0.78%)
Apr 13, 2020 62.60 63.10 62.60 63.01 31,852 +0.49(+0.79%)
Apr 09, 2020 62.08 62.53 61.90 62.52 52,760 +1.24(+2.03%)
Apr 08, 2020 61.09 61.46 60.98 61.27 17,111 +0.31(+0.50%)
Apr 07, 2020 61.02 61.08 60.90 60.97 7,478 +1.04(+1.74%)
Apr 06, 2020 59.73 60.02 59.73 59.92 35,188 +0.98(+1.66%)
Apr 03, 2020 59.13 59.21 58.64 58.95 51,948 -0.69(-1.16%)
Apr 02, 2020 59.18 59.67 59.18 59.64 8,826 -0.26(-0.43%)
Apr 01, 2020 59.70 60.20 59.70 59.89 24,343 -0.58(-0.95%)
Mar 31, 2020 60.22 60.54 59.93 60.47 13,626 -0.29(-0.48%)
Mar 30, 2020 60.81 60.81 60.47 60.76 12,231 -0.07(-0.11%)
Mar 27, 2020 59.59 61.06 59.03 60.83 48,093 +1.08(+1.81%)
Mar 26, 2020 59.30 59.92 59.30 59.74 17,431 +1.21(+2.06%)
Mar 25, 2020 59.31 59.31 58.45 58.53 67,639 +0.08(+0.13%)
Mar 24, 2020 58.27 58.45 58.09 58.45 26,365 +1.48(+2.59%)
Mar 23, 2020 56.81 57.45 56.69 56.98 56,910 -0.19(-0.33%)
Mar 20, 2020 57.96 58.07 56.95 57.16 41,295 +0.43(+0.77%)
Mar 19, 2020 57.16 58.28 56.67 56.73 22,155 -0.39(-0.68%)
Mar 18, 2020 57.96 58.20 56.67 57.12 66,760 -1.95(-3.30%)
Mar 17, 2020 59.34 59.39 58.69 59.07 62,083 -1.30(-2.16%)
Mar 16, 2020 60.14 60.55 60.14 60.37 16,596 -1.13(-1.84%)
Mar 13, 2020 61.99 62.11 60.47 61.50 51,035 -0.61(-0.98%)
Mar 12, 2020 62.57 62.68 61.85 62.11 18,725 -1.84(-2.88%)
Mar 11, 2020 64.35 64.37 63.92 63.95 5,273 +0.04(+0.06%)
Mar 10, 2020 64.56 64.56 63.77 63.91 13,788 -1.07(-1.64%)
Mar 09, 2020 65.21 65.89 64.90 64.98 33,158 -0.44(-0.68%)
Mar 06, 2020 65.43 65.50 65.30 65.42 23,234 +0.36(+0.56%)
Mar 05, 2020 65.01 65.10 64.94 65.06 16,034 -0.22(-0.34%)
Mar 04, 2020 65.20 65.28 65.14 65.28 6,586 +0.24(+0.37%)
Mar 03, 2020 64.86 65.42 64.86 65.04 28,636 +0.75(+1.16%)
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.