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 (%)
Nov 30, 2021 69.97 70.17 69.96 69.70 8,689 -0.08(-0.11%)
Nov 29, 2021 69.81 69.81 69.62 69.78 10,467 +0.06(+0.09%)
Nov 26, 2021 69.97 69.97 69.62 69.72 9,517 -0.72(-1.02%)
Nov 24, 2021 70.36 70.44 70.31 70.43 7,939 -0.33(-0.47%)
Nov 23, 2021 70.66 70.77 70.54 70.77 5,721 +0.09(+0.13%)
Nov 22, 2021 70.87 70.99 70.65 70.67 13,779 -0.10(-0.14%)
Nov 19, 2021 71.08 71.08 70.75 70.77 13,868 -0.41(-0.58%)
Nov 18, 2021 71.07 71.22 71.18 71.19 3,679 +0.13(+0.18%)
Nov 17, 2021 71.15 71.24 71.04 71.06 8,784 -0.34(-0.47%)
Nov 16, 2021 71.63 71.63 71.37 71.40 5,927 -0.46(-0.65%)
Nov 15, 2021 72.00 72.03 71.86 71.86 19,090 +0.07(+0.10%)
Nov 12, 2021 71.40 71.79 71.40 71.79 1,911 +0.45(+0.63%)
Nov 11, 2021 71.45 71.52 71.32 71.34 9,556 -0.36(-0.51%)
Nov 10, 2021 72.30 71.69 71.70 12,908 -0.54(-0.75%)
Nov 09, 2021 72.44 72.44 72.10 72.24 9,751 -0.39(-0.54%)
Nov 08, 2021 72.67 72.68 72.60 72.64 2,829 +0.20(+0.28%)
Nov 05, 2021 72.33 72.51 72.24 72.43 6,558 -0.02(-0.03%)
Nov 04, 2021 72.52 72.54 72.26 72.46 15,307 -0.51(-0.70%)
Nov 03, 2021 72.67 72.97 72.61 72.97 8,998 +0.18(+0.25%)
Nov 02, 2021 72.96 72.98 72.65 72.79 12,561 -0.80(-1.09%)
Nov 01, 2021 73.68 73.68 73.57 73.59 57,209 -0.00(-0.00%)
Oct 29, 2021 73.67 73.67 73.42 73.59 4,257 -0.22(-0.30%)
Oct 28, 2021 73.50 73.91 73.50 73.82 6,774 +0.24(+0.33%)
Oct 27, 2021 73.49 73.71 73.46 73.57 8,227 +0.12(+0.16%)
Oct 26, 2021 73.54 73.46 5,167 +0.14(+0.19%)
Oct 25, 2021 73.27 73.38 73.27 73.32 5,161 +0.27(+0.36%)
Oct 22, 2021 73.24 73.42 72.98 73.05 5,166 +0.03(+0.04%)
Oct 21, 2021 73.34 73.43 73.00 73.02 13,754 -0.56(-0.76%)
Oct 20, 2021 73.33 73.58 73.33 73.58 7,696 +0.47(+0.64%)
Oct 19, 2021 73.06 73.20 73.02 73.11 3,692 +0.53(+0.73%)
Oct 18, 2021 72.42 72.62 72.42 72.58 5,138 -0.04(-0.06%)
Oct 15, 2021 72.58 72.71 72.55 72.62 5,038 +0.04(+0.05%)
Oct 14, 2021 72.66 72.66 72.53 72.58 10,110 +0.37(+0.51%)
Oct 13, 2021 71.99 72.22 71.99 72.22 1,864 +0.26(+0.36%)
Oct 12, 2021 72.08 72.09 71.95 71.96 6,770 +0.04(+0.05%)
Oct 11, 2021 71.99 72.16 71.90 71.92 17,438 +0.36(+0.51%)
Oct 08, 2021 71.68 71.68 71.45 71.55 53,874 -0.05(-0.07%)
Oct 07, 2021 71.64 71.68 71.54 71.60 9,532 +0.38(+0.54%)
Oct 06, 2021 71.00 71.22 70.87 71.22 7,405 -0.14(-0.19%)
Oct 05, 2021 71.20 71.46 71.20 71.36 8,923 -0.01(-0.01%)
Oct 04, 2021 71.32 71.43 71.22 71.37 4,938 +0.25(+0.35%)
Oct 01, 2021 71.17 71.19 71.01 71.12 4,140 +0.36(+0.52%)
Sep 30, 2021 70.62 71.03 70.60 70.76 7,718 +0.55(+0.78%)
Sep 29, 2021 70.52 70.54 70.20 70.21 59,090 -0.65(-0.92%)
Sep 28, 2021 70.96 70.96 70.77 70.86 20,064 -0.51(-0.72%)
Sep 27, 2021 71.26 71.37 71.26 71.37 3,232 +0.35(+0.49%)
Sep 24, 2021 71.04 71.08 70.88 71.03 3,450 -0.48(-0.67%)
Sep 23, 2021 71.38 71.55 71.36 71.50 15,512 +0.59(+0.84%)
Sep 22, 2021 70.90 71.34 70.90 70.91 5,442 +0.09(+0.12%)
Sep 21, 2021 70.88 70.93 70.78 70.82 3,356 -0.26(-0.36%)
Sep 20, 2021 70.96 71.08 70.84 71.08 13,780 -0.12(-0.17%)
Sep 17, 2021 71.19 71.24 71.17 71.20 2,549 -0.17(-0.24%)
Sep 16, 2021 71.47 71.47 71.29 71.37 3,906 -0.42(-0.58%)
Sep 15, 2021 71.68 71.79 71.67 71.79 1,035 +0.14(+0.20%)
Sep 14, 2021 72.10 72.10 71.62 71.65 8,023 -0.45(-0.62%)
Sep 13, 2021 72.03 72.15 72.03 72.10 6,248 +0.14(+0.19%)
Sep 10, 2021 72.10 72.10 71.96 71.96 3,161 -0.18(-0.25%)
Sep 09, 2021 72.29 72.32 72.14 72.14 9,229 -0.03(-0.04%)
Sep 08, 2021 72.18 72.25 72.10 72.16 8,145 -0.14(-0.19%)
Sep 07, 2021 72.39 72.45 72.22 72.30 21,940 -0.65(-0.89%)
Sep 03, 2021 72.87 73.07 72.78 72.95 7,111 +0.48(+0.67%)
Sep 02, 2021 72.43 72.53 72.42 72.47 5,806 +0.38(+0.53%)
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.