Skip to main content

Australian Dollar Trust Currencyshares (NY: FXA )

64.72 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 75.45 75.51 74.95 75.01 24,654 -0.44(-0.59%)
Jan 28, 2021 75.01 75.54 75.01 75.45 22,670 +0.27(+0.35%)
Jan 27, 2021 75.47 75.59 75.09 75.18 21,200 -0.91(-1.19%)
Jan 26, 2021 76.00 76.14 75.96 76.09 23,800 +0.35(+0.47%)
Jan 25, 2021 75.85 75.85 75.53 75.73 12,716 -0.04(-0.05%)
Jan 22, 2021 75.78 75.87 75.72 75.77 15,320 -0.48(-0.63%)
Jan 21, 2021 76.24 76.35 76.03 76.26 26,298 +0.17(+0.22%)
Jan 20, 2021 75.93 76.18 75.93 76.09 43,605 +0.54(+0.72%)
Jan 19, 2021 75.78 75.78 75.47 75.55 65,872 -0.12(-0.16%)
Jan 15, 2021 75.74 75.80 75.42 75.67 24,248 -0.80(-1.04%)
Jan 14, 2021 76.09 76.64 76.02 76.46 22,323 +0.51(+0.67%)
Jan 13, 2021 75.97 76.13 75.87 75.95 23,100 -0.40(-0.53%)
Jan 12, 2021 75.67 76.36 75.67 76.36 15,484 +0.76(+1.00%)
Jan 11, 2021 75.42 75.74 75.29 75.60 56,200 -0.60(-0.79%)
Jan 08, 2021 76.57 76.57 75.92 76.20 34,699 -0.10(-0.13%)
Jan 07, 2021 76.07 76.30 75.90 76.30 36,816 -0.33(-0.42%)
Jan 06, 2021 76.30 76.62 76.25 76.62 119,174 +0.37(+0.49%)
Jan 05, 2021 75.67 76.38 75.67 76.25 23,777 +0.96(+1.27%)
Jan 04, 2021 75.80 75.80 75.12 75.29 28,769 -0.43(-0.57%)
Dec 31, 2020 75.72 75.72 75.72 42,637 +0.34(+0.44%)
Dec 30, 2020 75.23 75.47 75.23 75.39 42,637 +0.66(+0.88%)
Dec 29, 2020 74.78 74.86 74.71 74.73 18,856 +0.34(+0.45%)
Dec 28, 2020 74.54 74.54 74.28 74.39 9,798 -0.24(-0.32%)
Dec 24, 2020 74.58 74.66 74.57 74.63 9,131 +0.18(+0.24%)
Dec 23, 2020 74.40 74.52 74.36 74.45 16,695 +0.58(+0.79%)
Dec 22, 2020 74.07 74.07 73.84 73.87 28,460 -0.58(-0.78%)
Dec 21, 2020 74.01 74.61 73.96 74.45 42,499 -0.40(-0.54%)
Dec 18, 2020 74.66 74.86 74.62 74.86 25,161 +0.06(+0.08%)
Dec 17, 2020 74.83 74.95 74.80 74.80 44,355 +0.45(+0.61%)
Dec 16, 2020 74.19 74.41 74.18 74.35 20,610 +0.12(+0.16%)
Dec 15, 2020 73.98 74.34 73.98 74.23 12,385 +0.26(+0.35%)
Dec 14, 2020 74.35 74.37 73.97 73.97 37,069 -0.06(-0.08%)
Dec 11, 2020 74.04 74.06 73.93 74.03 14,305 +0.04(+0.05%)
Dec 10, 2020 73.53 74.04 73.53 73.99 44,788 +0.92(+1.25%)
Dec 09, 2020 73.39 73.41 72.95 73.07 18,229 +0.32(+0.43%)
Dec 08, 2020 72.86 72.87 72.67 72.76 19,143 -0.15(-0.20%)
Dec 07, 2020 72.96 73.20 72.87 72.91 23,034 -0.06(-0.08%)
Dec 04, 2020 72.95 73.09 72.95 72.97 36,525 +0.17(+0.23%)
Dec 03, 2020 73.05 73.15 72.80 72.80 79,700 +0.07(+0.09%)
Dec 02, 2020 72.29 72.78 72.29 72.73 109,969 +0.34(+0.47%)
Dec 01, 2020 72.19 72.39 72.16 72.39 14,207 +0.30(+0.41%)
Nov 30, 2020 72.49 72.49 72.09 72.09 22,747 -0.49(-0.68%)
Nov 27, 2020 72.55 72.66 72.52 72.58 43,221 +0.22(+0.30%)
Nov 25, 2020 72.04 72.40 71.96 72.36 16,537 +0.04(+0.06%)
Nov 24, 2020 71.99 72.32 71.95 72.32 15,926 +0.76(+1.06%)
Nov 23, 2020 71.88 71.89 71.44 71.56 13,218 -0.22(-0.30%)
Nov 20, 2020 71.89 71.90 71.75 71.78 51,236 +0.11(+0.16%)
Nov 19, 2020 71.36 71.67 71.36 71.67 8,062 -0.09(-0.13%)
Nov 18, 2020 71.72 71.98 71.72 71.76 12,308 +0.02(+0.03%)
Nov 17, 2020 71.78 71.78 71.66 71.74 11,622 -0.16(-0.22%)
Nov 16, 2020 71.72 71.96 71.69 71.90 11,908 +0.48(+0.67%)
Nov 13, 2020 71.25 71.42 71.13 71.42 7,812 +0.38(+0.53%)
Nov 12, 2020 71.39 71.40 70.99 71.04 20,724 -0.48(-0.67%)
Nov 11, 2020 71.48 71.54 71.36 71.52 12,821 +0.01(+0.01%)
Nov 10, 2020 71.48 71.58 71.32 71.51 24,807 -0.02(-0.02%)
Nov 09, 2020 72.06 72.07 71.46 71.52 30,660 +0.20(+0.29%)
Nov 06, 2020 71.34 71.47 71.20 71.32 11,769 -0.24(-0.33%)
Nov 05, 2020 71.16 71.61 71.12 71.56 35,911 +1.04(+1.48%)
Nov 04, 2020 70.11 70.69 70.01 70.51 22,366 +0.32(+0.45%)
Nov 03, 2020 70.13 70.43 70.05 70.20 19,791 +0.89(+1.28%)
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.