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 (%)
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%)
Sep 01, 2021 72.06 72.27 72.01 72.09 7,673 +0.49(+0.69%)
Aug 31, 2021 71.60 71.71 71.53 71.59 13,182 +0.18(+0.25%)
Aug 30, 2021 71.50 71.50 71.39 71.42 18,595 -0.20(-0.28%)
Aug 27, 2021 70.90 71.65 70.90 71.62 17,861 +0.73(+1.03%)
Aug 26, 2021 71.04 71.04 70.89 70.89 3,491 -0.39(-0.54%)
Aug 25, 2021 71.00 71.28 70.98 71.27 7,781 +0.24(+0.34%)
Aug 24, 2021 71.01 71.19 70.94 71.03 12,195 +0.36(+0.52%)
Aug 23, 2021 70.35 70.67 70.35 70.67 11,510 +0.75(+1.07%)
Aug 20, 2021 69.86 70.00 69.75 69.92 43,420 -0.09(-0.12%)
Aug 19, 2021 70.17 70.27 69.98 70.00 39,370 -0.87(-1.23%)
Aug 18, 2021 70.95 71.07 70.82 70.88 73,707 -0.18(-0.25%)
Aug 17, 2021 71.23 71.24 71.00 71.05 15,262 -0.86(-1.19%)
Aug 16, 2021 71.85 71.91 71.73 71.91 10,784 -0.38(-0.52%)
Aug 13, 2021 72.04 72.28 72.04 72.28 34,265 +0.43(+0.60%)
Aug 12, 2021 71.90 71.98 71.85 71.85 4,454 -0.42(-0.58%)
Aug 11, 2021 72.30 72.34 72.21 72.27 3,303 +0.29(+0.41%)
Aug 10, 2021 71.83 71.98 71.83 71.98 3,081 +0.17(+0.24%)
Aug 09, 2021 72.07 72.10 71.81 71.81 6,070 -0.23(-0.31%)
Aug 06, 2021 72.29 72.29 72.03 72.04 16,779 -0.51(-0.71%)
Aug 05, 2021 72.48 72.60 72.48 72.55 7,099 +0.29(+0.40%)
Aug 04, 2021 72.69 72.71 72.22 72.26 50,006 -0.19(-0.26%)
Aug 03, 2021 72.12 72.45 72.12 72.45 4,182 +0.36(+0.49%)
Aug 02, 2021 72.13 72.28 72.08 72.09 2,481 +0.21(+0.29%)
Jul 30, 2021 72.14 72.20 71.84 71.89 5,496 -0.59(-0.81%)
Jul 29, 2021 72.29 72.58 72.29 72.48 6,808 +0.26(+0.36%)
Jul 28, 2021 71.83 72.25 71.75 72.21 6,273 +0.09(+0.12%)
Jul 27, 2021 72.06 72.17 71.99 72.13 2,314 -0.19(-0.26%)
Jul 26, 2021 72.11 72.37 72.11 72.31 9,866 +0.13(+0.18%)
Jul 23, 2021 72.33 72.33 72.12 72.18 2,022 -0.15(-0.21%)
Jul 22, 2021 72.19 72.36 72.06 72.33 10,385 +0.24(+0.33%)
Jul 21, 2021 71.68 72.11 71.68 72.10 7,861 +0.29(+0.40%)
Jul 20, 2021 71.52 71.85 71.52 71.81 17,807 -0.02(-0.03%)
Jul 19, 2021 72.05 72.05 71.72 71.83 23,871 -0.58(-0.80%)
Jul 16, 2021 72.72 72.72 72.40 72.41 28,143 -0.28(-0.38%)
Jul 15, 2021 72.93 72.96 72.63 72.69 10,303 -0.57(-0.78%)
Jul 14, 2021 73.31 73.31 73.15 73.26 14,969 +0.33(+0.45%)
Jul 13, 2021 73.17 73.23 72.92 72.93 4,970 -0.36(-0.49%)
Jul 12, 2021 73.17 73.29 73.15 73.29 6,527 -0.14(-0.20%)
Jul 09, 2021 73.22 73.44 73.20 73.44 8,331 +0.65(+0.89%)
Jul 08, 2021 72.93 72.94 72.74 72.79 17,286 -0.53(-0.73%)
Jul 07, 2021 73.61 73.61 73.18 73.32 38,151 -0.12(-0.16%)
Jul 06, 2021 74.02 74.02 73.39 73.44 11,922 -0.32(-0.44%)
Jul 02, 2021 73.32 73.81 73.32 73.76 8,684 +0.60(+0.82%)
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.