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 (%)
Jan 31, 2023 68.56 68.96 68.56 68.96 14,192 +0.01(+0.02%)
Jan 30, 2023 69.13 69.17 68.91 68.94 5,590 -0.48(-0.69%)
Jan 27, 2023 69.35 69.53 69.33 69.42 16,569 -0.11(-0.16%)
Jan 26, 2023 69.43 69.53 69.25 69.53 2,700 +0.16(+0.23%)
Jan 25, 2023 69.06 69.43 69.05 69.37 34,439 +0.61(+0.88%)
Jan 24, 2023 68.55 68.86 68.55 68.77 5,950 +0.16(+0.24%)
Jan 23, 2023 67.99 68.72 67.99 68.60 7,025 +0.58(+0.85%)
Jan 20, 2023 67.87 68.09 67.87 68.02 9,131 +0.48(+0.71%)
Jan 19, 2023 67.58 67.58 67.25 67.54 8,944 -0.21(-0.31%)
Jan 18, 2023 68.78 68.82 67.71 67.75 9,799 -0.45(-0.66%)
Jan 17, 2023 68.12 68.24 68.06 68.20 4,440 +0.04(+0.06%)
Jan 13, 2023 67.75 68.16 67.75 68.16 8,986 +0.10(+0.14%)
Jan 12, 2023 67.54 68.16 67.33 68.06 28,885 +0.63(+0.94%)
Jan 11, 2023 67.44 67.44 67.30 67.43 2,326 +0.13(+0.19%)
Jan 10, 2023 67.34 67.42 67.14 67.30 4,085 -0.18(-0.26%)
Jan 09, 2023 67.55 67.83 67.47 67.48 16,648 +0.24(+0.35%)
Jan 06, 2023 66.06 67.24 65.94 67.24 6,050 +1.36(+2.07%)
Jan 05, 2023 66.00 66.03 65.79 65.88 4,265 -0.87(-1.30%)
Jan 04, 2023 67.12 67.12 66.68 66.75 7,017 +1.09(+1.66%)
Jan 03, 2023 65.80 66.01 65.54 65.66 42,552 -0.80(-1.21%)
Dec 30, 2022 66.27 66.53 66.15 66.46 9,000 +0.30(+0.46%)
Dec 29, 2022 65.81 66.21 65.81 66.16 8,926 +0.46(+0.70%)
Dec 28, 2022 66.17 66.34 65.69 65.70 26,835 +0.06(+0.09%)
Dec 27, 2022 65.60 65.82 65.60 65.64 8,739 +0.08(+0.12%)
Dec 23, 2022 65.12 65.57 65.12 65.56 11,101 +0.50(+0.76%)
Dec 22, 2022 65.26 65.27 64.90 65.07 13,687 -0.39(-0.59%)
Dec 21, 2022 65.37 65.58 65.28 65.46 4,153 +0.44(+0.68%)
Dec 20, 2022 65.16 65.16 64.91 65.01 8,325 -0.29(-0.44%)
Dec 19, 2022 65.47 65.59 65.29 65.30 9,158 +0.04(+0.06%)
Dec 16, 2022 65.17 65.37 65.17 65.26 20,255 -0.15(-0.23%)
Dec 15, 2022 65.92 65.92 65.14 65.41 10,280 -1.44(-2.15%)
Dec 14, 2022 66.97 67.07 66.63 66.85 14,780 +0.04(+0.07%)
Dec 13, 2022 67.12 67.19 66.80 66.80 10,939 +0.93(+1.41%)
Dec 12, 2022 65.89 65.90 65.68 65.87 7,188 -0.40(-0.61%)
Dec 09, 2022 66.08 66.41 66.08 66.28 22,538 +0.19(+0.28%)
Dec 08, 2022 66.12 66.12 65.94 66.09 29,154 +0.48(+0.74%)
Dec 07, 2022 65.53 65.72 65.53 65.61 5,263 +0.32(+0.49%)
Dec 06, 2022 65.68 65.68 65.20 65.29 4,258 -0.00(-0.00%)
Dec 05, 2022 66.12 66.17 65.27 65.29 7,217 -1.09(-1.64%)
Dec 02, 2022 66.07 66.38 66.06 66.38 21,829 -0.09(-0.13%)
Dec 01, 2022 66.60 66.72 66.29 66.47 7,477 +0.21(+0.31%)
Nov 30, 2022 65.66 66.33 65.19 66.26 10,531 +1.00(+1.54%)
Nov 29, 2022 65.39 65.60 65.22 65.26 3,108 +0.39(+0.59%)
Nov 28, 2022 65.22 65.34 64.84 64.87 8,116 -0.95(-1.44%)
Nov 25, 2022 65.68 65.87 65.68 65.82 1,632 +0.04(+0.06%)
Nov 23, 2022 65.12 65.78 65.12 65.78 6,812 +0.90(+1.38%)
Nov 22, 2022 64.59 64.88 64.59 64.88 4,791 +0.44(+0.69%)
Nov 21, 2022 64.55 64.66 64.31 64.44 6,234 -0.64(-0.98%)
Nov 18, 2022 65.22 65.30 65.07 65.07 6,775 -0.17(-0.26%)
Nov 17, 2022 64.83 65.33 64.83 65.24 11,634 -0.62(-0.94%)
Nov 16, 2022 65.97 65.97 65.63 65.87 21,637 -0.16(-0.24%)
Nov 15, 2022 65.78 66.12 65.50 66.02 14,563 +0.67(+1.02%)
Nov 14, 2022 65.21 65.55 65.21 65.36 3,947 -0.09(-0.14%)
Nov 11, 2022 64.98 65.46 64.94 65.45 21,360 +0.92(+1.42%)
Nov 10, 2022 63.73 64.53 63.65 64.53 14,705 +1.88(+2.99%)
Nov 09, 2022 62.89 63.00 62.59 62.66 9,459 -0.76(-1.20%)
Nov 08, 2022 63.10 63.78 63.10 63.42 50,606 +0.24(+0.37%)
Nov 07, 2022 63.16 63.20 62.95 63.18 8,510 +0.01(+0.02%)
Nov 04, 2022 62.79 63.21 62.68 63.17 18,484 +1.76(+2.86%)
Nov 03, 2022 61.34 61.62 61.30 61.42 11,553 -0.61(-0.98%)
Nov 02, 2022 62.59 62.00 62.02 16,468 -0.41(-0.65%)
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.