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 (%)
Apr 28, 2023 64.51 64.74 64.51 64.74 1,526 -0.12(-0.18%)
Apr 27, 2023 64.74 64.88 64.73 64.86 5,009 +0.31(+0.48%)
Apr 26, 2023 64.64 64.65 64.54 64.55 5,677 -0.24(-0.38%)
Apr 25, 2023 65.00 65.00 64.71 64.79 9,522 -0.70(-1.07%)
Apr 24, 2023 65.44 65.55 65.32 65.49 4,538 +0.06(+0.10%)
Apr 21, 2023 65.61 65.61 65.39 65.42 7,654 -0.49(-0.75%)
Apr 20, 2023 65.92 66.21 65.92 65.92 3,439 +0.18(+0.28%)
Apr 19, 2023 65.82 65.87 65.70 65.74 2,243 -0.09(-0.13%)
Apr 18, 2023 65.76 65.86 65.76 65.82 3,842 +0.22(+0.34%)
Apr 17, 2023 65.52 65.60 65.38 65.60 5,953 -0.00(-0.00%)
Apr 14, 2023 66.20 66.20 65.56 65.60 5,934 -0.83(-1.25%)
Apr 13, 2023 66.08 66.50 66.08 66.43 15,828 +0.98(+1.49%)
Apr 12, 2023 65.51 65.57 65.37 65.45 4,301 +0.39(+0.60%)
Apr 11, 2023 65.06 65.07 65.01 65.06 11,914 +0.09(+0.13%)
Apr 10, 2023 64.89 64.97 64.78 64.97 7,421 -0.29(-0.44%)
Apr 06, 2023 65.26 65.29 65.04 65.26 14,769 -0.45(-0.68%)
Apr 05, 2023 65.54 65.72 65.54 65.71 3,143 -0.31(-0.46%)
Apr 04, 2023 65.92 66.03 65.80 66.02 11,275 -0.39(-0.59%)
Apr 03, 2023 66.22 66.46 66.05 66.41 10,705 +1.02(+1.56%)
Mar 31, 2023 65.49 65.69 65.34 65.39 15,471 -0.24(-0.36%)
Mar 30, 2023 65.57 65.63 65.41 65.63 5,757 +0.32(+0.49%)
Mar 29, 2023 65.18 65.46 65.18 65.31 4,671 -0.25(-0.39%)
Mar 28, 2023 65.36 65.56 65.36 65.56 1,541 +0.61(+0.94%)
Mar 27, 2023 64.93 65.04 64.93 64.95 3,348 -0.02(-0.03%)
Mar 24, 2023 64.98 65.03 64.88 64.97 2,774 -0.40(-0.60%)
Mar 23, 2023 65.60 65.72 65.24 65.36 4,305 -0.01(-0.02%)
Mar 22, 2023 65.26 65.99 65.26 65.38 6,273 +0.15(+0.23%)
Mar 21, 2023 65.30 65.30 65.07 65.23 3,626 -0.47(-0.72%)
Mar 20, 2023 65.64 65.72 65.61 65.70 5,756 +0.31(+0.47%)
Mar 17, 2023 65.43 65.62 65.39 65.39 18,402 +0.30(+0.46%)
Mar 16, 2023 64.87 65.10 64.87 65.10 5,012 +0.46(+0.72%)
Mar 15, 2023 64.88 64.88 64.57 64.63 8,261 -0.69(-1.06%)
Mar 14, 2023 65.15 65.35 65.12 65.33 3,746 +0.22(+0.34%)
Mar 13, 2023 65.08 65.51 65.08 65.10 12,506 +0.89(+1.39%)
Mar 10, 2023 64.64 64.88 64.20 64.21 24,840 -0.21(-0.32%)
Mar 09, 2023 64.64 64.73 64.29 64.42 19,824 -0.06(-0.09%)
Mar 08, 2023 64.52 64.59 64.31 64.48 10,839 +0.06(+0.10%)
Mar 07, 2023 65.08 65.08 64.30 64.41 11,955 -1.31(-1.99%)
Mar 06, 2023 65.77 65.81 65.65 65.72 7,068 -0.41(-0.62%)
Mar 03, 2023 65.94 66.15 65.91 66.13 3,413 +0.37(+0.57%)
Mar 02, 2023 65.55 65.78 65.55 65.75 2,397 -0.16(-0.25%)
Mar 01, 2023 65.94 66.07 65.80 65.92 13,383 +0.20(+0.30%)
Feb 28, 2023 65.86 65.96 65.69 65.72 2,200 -0.10(-0.15%)
Feb 27, 2023 65.61 65.84 65.61 65.81 3,506 +0.11(+0.17%)
Feb 24, 2023 65.76 65.76 65.65 65.70 7,010 -0.84(-1.27%)
Feb 23, 2023 66.45 66.54 66.33 66.54 796 +0.08(+0.12%)
Feb 22, 2023 66.71 66.73 66.40 66.46 6,041 -0.49(-0.73%)
Feb 21, 2023 67.03 67.34 66.92 66.95 16,016 -0.30(-0.45%)
Feb 17, 2023 66.90 67.26 66.85 67.26 7,260 +0.07(+0.11%)
Feb 16, 2023 67.10 67.44 67.07 67.18 6,115 -0.26(-0.39%)
Feb 15, 2023 67.18 67.46 67.09 67.44 8,631 -0.86(-1.26%)
Feb 14, 2023 67.75 68.30 67.75 68.30 6,841 +0.29(+0.42%)
Feb 13, 2023 67.83 68.12 67.81 68.02 3,524 +0.41(+0.60%)
Feb 10, 2023 67.81 67.83 67.54 67.61 5,513 -0.10(-0.15%)
Feb 09, 2023 68.37 68.44 67.71 67.71 10,024 +0.08(+0.12%)
Feb 08, 2023 67.89 67.95 67.61 67.63 9,754 -0.29(-0.43%)
Feb 07, 2023 67.36 68.19 67.33 67.92 14,854 +0.69(+1.03%)
Feb 06, 2023 67.32 67.32 66.98 67.23 12,321 -0.38(-0.57%)
Feb 03, 2023 68.09 68.27 67.58 67.61 25,142 -1.57(-2.27%)
Feb 02, 2023 69.66 69.66 69.08 69.18 9,230 -0.48(-0.68%)
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.