Skip to main content

Australian Dollar Trust Currencyshares (NY: FXA )

64.57 -0.15 (-0.23%)
Streaming Delayed Price Updated: 2:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 70.93 71.11 70.93 71.05 4,231 +0.18(+0.25%)
Dec 30, 2021 71.06 71.08 70.86 70.88 21,924 -0.04(-0.06%)
Dec 29, 2021 70.77 71.08 70.77 70.92 16,493 +0.22(+0.31%)
Dec 28, 2021 70.87 70.87 70.58 70.70 23,556 -0.10(-0.15%)
Dec 27, 2021 70.67 70.84 70.67 70.80 12,353 -0.09(-0.12%)
Dec 23, 2021 70.62 70.90 70.62 70.89 14,633 +0.29(+0.41%)
Dec 22, 2021 70.42 70.61 70.42 70.60 14,710 +0.60(+0.86%)
Dec 21, 2021 69.76 70.00 69.74 70.00 7,937 +0.49(+0.71%)
Dec 20, 2021 69.67 69.68 69.51 69.51 15,193 -0.18(-0.25%)
Dec 17, 2021 70.02 70.02 69.68 69.68 15,702 -0.54(-0.77%)
Dec 16, 2021 70.48 70.52 70.10 70.23 19,148 +0.06(+0.08%)
Dec 15, 2021 69.73 70.17 69.48 70.17 9,363 +0.70(+1.01%)
Dec 14, 2021 69.47 69.69 69.45 69.47 10,527 -0.26(-0.37%)
Dec 13, 2021 69.70 69.80 69.65 69.72 7,621 -0.40(-0.58%)
Dec 10, 2021 70.07 70.19 70.04 70.13 19,379 +0.18(+0.25%)
Dec 09, 2021 69.95 70.01 69.88 69.95 8,938 -0.26(-0.37%)
Dec 08, 2021 69.88 70.24 69.86 70.21 7,841 +0.58(+0.83%)
Dec 07, 2021 69.48 69.66 69.48 69.63 8,456 +0.70(+1.01%)
Dec 06, 2021 68.84 68.99 68.81 68.93 13,930 +0.40(+0.59%)
Dec 03, 2021 69.01 69.01 68.46 68.53 16,759 -0.85(-1.23%)
Dec 02, 2021 69.40 69.56 69.34 69.38 16,957 -0.05(-0.07%)
Dec 01, 2021 69.98 70.14 69.43 69.43 63,352 -0.28(-0.40%)
Nov 30, 2021 69.97 70.18 69.96 69.71 8,688 -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 9,516 -0.72(-1.02%)
Nov 24, 2021 70.36 70.44 70.31 70.44 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 70.88 71.00 70.65 70.68 13,779 -0.10(-0.14%)
Nov 19, 2021 71.08 71.08 70.75 70.78 13,868 -0.41(-0.58%)
Nov 18, 2021 71.07 71.22 71.18 71.19 3,678 +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 19,089 +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 71.53 71.32 71.34 9,556 -0.36(-0.51%)
Nov 10, 2021 72.30 71.69 71.70 12,907 -0.54(-0.75%)
Nov 09, 2021 72.44 72.44 72.10 72.25 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 72.44 6,558 -0.02(-0.03%)
Nov 04, 2021 72.52 72.55 72.27 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 72.97 72.98 72.66 72.79 12,560 -0.80(-1.09%)
Nov 01, 2021 73.68 73.69 73.58 73.59 57,207 -0.00(-0.00%)
Oct 29, 2021 73.67 73.67 73.42 73.60 4,257 -0.22(-0.30%)
Oct 28, 2021 73.51 73.91 73.51 73.82 6,774 +0.24(+0.33%)
Oct 27, 2021 73.49 73.71 73.46 73.58 8,227 +0.12(+0.16%)
Oct 26, 2021 73.55 73.46 5,167 +0.14(+0.19%)
Oct 25, 2021 73.28 73.38 73.28 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 13,753 -0.56(-0.76%)
Oct 20, 2021 73.33 73.59 73.33 73.58 7,696 +0.47(+0.64%)
Oct 19, 2021 73.06 73.21 73.02 73.11 3,692 +0.53(+0.73%)
Oct 18, 2021 72.42 72.62 72.42 72.58 5,137 -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 72.59 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 17,437 +0.36(+0.51%)
Oct 08, 2021 71.68 71.68 71.46 71.56 53,872 -0.05(-0.07%)
Oct 07, 2021 71.64 71.68 71.55 71.61 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 71.47 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%)
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.