Skip to main content

Australian Dollar Trust Currencyshares (NY: FXA )

64.57 -0.15 (-0.24%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 63.57 63.71 63.52 63.69 4,063 +0.02(+0.04%)
Aug 30, 2023 63.89 64.04 63.64 63.67 4,857 -0.07(-0.11%)
Aug 29, 2023 62.94 63.74 62.94 63.74 3,277 +0.56(+0.89%)
Aug 28, 2023 63.00 63.18 63.00 63.17 2,711 +0.16(+0.26%)
Aug 25, 2023 63.02 63.04 62.80 63.01 20,568 -0.05(-0.08%)
Aug 24, 2023 63.26 63.31 63.06 63.06 10,390 -0.55(-0.86%)
Aug 23, 2023 63.16 63.65 63.16 63.61 2,926 +0.50(+0.79%)
Aug 22, 2023 63.12 63.17 63.06 63.11 2,258 +0.06(+0.10%)
Aug 21, 2023 63.02 63.06 62.82 63.05 4,886 +0.19(+0.31%)
Aug 18, 2023 62.96 63.02 62.85 62.85 4,411 -0.05(-0.08%)
Aug 17, 2023 63.19 63.27 62.87 62.90 4,382 -0.18(-0.29%)
Aug 16, 2023 63.36 63.53 63.08 63.08 4,948 -0.34(-0.54%)
Aug 15, 2023 63.67 63.70 63.39 63.43 2,814 -0.28(-0.44%)
Aug 14, 2023 63.48 63.85 63.48 63.71 4,696 -0.08(-0.12%)
Aug 11, 2023 63.96 63.96 63.76 63.79 6,939 -0.27(-0.42%)
Aug 10, 2023 64.58 64.58 64.06 64.06 2,674 -0.09(-0.14%)
Aug 09, 2023 64.16 64.19 64.10 64.15 5,966 -0.10(-0.15%)
Aug 08, 2023 63.91 64.25 63.91 64.25 2,920 -0.31(-0.48%)
Aug 07, 2023 64.42 64.56 64.42 64.55 5,056 +0.10(+0.16%)
Aug 04, 2023 64.72 64.86 64.45 64.45 5,601 +0.19(+0.29%)
Aug 03, 2023 64.18 64.47 64.10 64.27 7,246 +0.02(+0.03%)
Aug 02, 2023 64.32 64.32 64.22 64.24 3,846 -0.68(-1.05%)
Aug 01, 2023 64.90 64.97 64.86 64.92 3,995 -1.00(-1.52%)
Jul 31, 2023 65.77 66.08 65.77 65.93 6,262 +0.60(+0.92%)
Jul 28, 2023 65.45 65.45 65.29 65.32 20,343 -0.46(-0.70%)
Jul 27, 2023 66.29 66.29 65.78 65.78 2,211 -0.61(-0.92%)
Jul 26, 2023 66.22 66.50 66.22 66.40 2,294 -0.24(-0.36%)
Jul 25, 2023 66.36 66.66 66.36 66.64 15,483 +0.50(+0.76%)
Jul 24, 2023 65.99 66.23 65.99 66.14 11,880 +0.09(+0.14%)
Jul 21, 2023 66.11 66.11 66.02 66.05 5,168 -0.48(-0.72%)
Jul 20, 2023 66.83 66.83 66.46 66.52 3,835 +0.04(+0.06%)
Jul 19, 2023 66.53 66.56 66.29 66.48 11,105 -0.36(-0.53%)
Jul 18, 2023 66.98 66.98 66.81 66.84 1,155 -0.10(-0.15%)
Jul 17, 2023 66.79 66.99 66.79 66.94 1,820 -0.11(-0.17%)
Jul 14, 2023 67.36 67.38 67.05 67.05 4,731 -0.54(-0.80%)
Jul 13, 2023 67.56 67.63 67.45 67.59 4,651 +0.98(+1.48%)
Jul 12, 2023 66.30 66.65 66.30 66.61 7,544 +1.01(+1.54%)
Jul 11, 2023 65.24 65.60 65.24 65.60 14,148 +0.10(+0.15%)
Jul 10, 2023 65.05 65.52 65.05 65.50 8,829 -0.02(-0.03%)
Jul 07, 2023 65.46 65.71 65.46 65.52 3,041 +0.54(+0.83%)
Jul 06, 2023 65.09 65.09 64.80 64.98 3,724 -0.32(-0.48%)
Jul 05, 2023 65.39 65.39 65.26 65.29 1,694 -0.18(-0.27%)
Jul 03, 2023 65.45 65.53 65.45 65.47 2,170 +0.16(+0.24%)
Jun 30, 2023 65.23 65.38 65.23 65.32 8,866 +0.40(+0.61%)
Jun 29, 2023 64.81 65.03 64.81 64.92 6,734 +0.19(+0.29%)
Jun 28, 2023 64.75 64.87 64.73 64.73 2,693 -0.87(-1.32%)
Jun 27, 2023 65.84 65.84 65.53 65.60 4,070 +0.12(+0.19%)
Jun 26, 2023 65.34 65.52 65.34 65.47 3,994 -0.01(-0.02%)
Jun 23, 2023 65.42 65.56 65.42 65.49 7,987 -0.75(-1.14%)
Jun 22, 2023 66.23 66.31 66.18 66.24 2,349 -0.34(-0.52%)
Jun 21, 2023 66.31 66.67 66.31 66.59 3,135 +0.03(+0.05%)
Jun 20, 2023 66.31 66.56 66.22 66.56 10,045 -0.78(-1.17%)
Jun 16, 2023 67.43 67.43 67.20 67.34 5,833 -0.17(-0.25%)
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.