Skip to main content

Australian Dollar Trust Currencyshares (NY: FXA )

64.62 -0.10 (-0.15%)
Streaming Delayed Price Updated: 1:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2020 63.58 64.56 63.58 64.29 20,292 +0.09(+0.14%)
Feb 28, 2020 64.11 64.31 63.56 64.21 30,340 -0.61(-0.94%)
Feb 27, 2020 64.91 64.91 64.80 64.82 11,438 +0.22(+0.34%)
Feb 26, 2020 64.72 64.81 64.58 64.60 12,535 -0.42(-0.65%)
Feb 25, 2020 65.05 65.11 64.96 65.02 29,223 +0.00(+0.00%)
Feb 24, 2020 65.12 65.23 65.02 65.02 22,017 -0.29(-0.45%)
Feb 21, 2020 65.15 65.41 65.15 65.32 11,060 +0.10(+0.15%)
Feb 20, 2020 65.33 65.38 65.19 65.22 14,194 -0.63(-0.96%)
Feb 19, 2020 65.78 65.88 65.74 65.85 50,490 -0.06(-0.09%)
Feb 18, 2020 65.93 65.96 65.89 65.91 3,231 -0.26(-0.40%)
Feb 14, 2020 66.20 66.27 66.09 66.18 3,551 +0.02(+0.03%)
Feb 13, 2020 66.41 66.42 66.16 66.16 4,989 -0.29(-0.43%)
Feb 12, 2020 66.37 66.46 66.33 66.44 6,039 +0.28(+0.42%)
Feb 11, 2020 66.25 66.32 66.13 66.17 15,436 +0.33(+0.49%)
Feb 10, 2020 65.90 65.94 65.76 65.84 27,206 +0.06(+0.09%)
Feb 07, 2020 65.72 65.89 65.71 65.78 12,582 -0.52(-0.78%)
Feb 06, 2020 66.48 66.50 66.29 66.30 10,614 -0.12(-0.19%)
Feb 05, 2020 66.62 66.62 66.42 66.42 100,348 +0.01(+0.02%)
Feb 04, 2020 66.28 66.41 66.28 66.41 8,139 +0.47(+0.71%)
Feb 03, 2020 66.01 66.10 65.89 65.94 15,099 -0.03(-0.04%)
Jan 31, 2020 65.97 66.05 65.92 65.97 18,775 -0.26(-0.39%)
Jan 30, 2020 66.13 66.24 66.05 66.22 20,565 -0.32(-0.48%)
Jan 29, 2020 66.48 66.56 66.40 66.54 3,986 -0.06(-0.10%)
Jan 28, 2020 66.53 66.62 66.48 66.61 70,005 +0.03(+0.04%)
Jan 27, 2020 66.68 66.73 66.56 66.58 38,428 -0.65(-0.97%)
Jan 24, 2020 67.43 67.43 67.18 67.23 12,990 -0.21(-0.31%)
Jan 23, 2020 67.60 67.64 67.32 67.44 6,688 +0.01(+0.01%)
Jan 22, 2020 67.51 67.51 67.35 67.43 12,297 +0.01(+0.02%)
Jan 21, 2020 67.67 67.69 67.42 67.42 20,571 -0.35(-0.52%)
Jan 17, 2020 67.86 67.87 67.73 67.77 14,614 -0.23(-0.33%)
Jan 16, 2020 68.23 68.23 67.89 68.00 9,359 -0.03(-0.04%)
Jan 15, 2020 67.92 68.14 67.92 68.03 3,704 +0.02(+0.03%)
Jan 14, 2020 68.05 68.05 67.99 68.01 7,987 -0.06(-0.09%)
Jan 13, 2020 68.30 68.30 67.95 68.07 37,631 +0.02(+0.03%)
Jan 10, 2020 67.82 68.06 67.82 68.05 21,820 +0.48(+0.71%)
Jan 09, 2020 67.59 67.59 67.50 67.56 9,809 -0.09(-0.13%)
Jan 08, 2020 67.58 67.75 67.46 67.65 67,831 -0.02(-0.03%)
Jan 07, 2020 67.69 67.69 67.56 67.67 64,572 -0.51(-0.75%)
Jan 06, 2020 68.30 68.37 68.18 68.18 51,368 -0.34(-0.50%)
Jan 03, 2020 68.48 68.62 68.46 68.53 6,190 -0.31(-0.44%)
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.