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 (%)
Oct 31, 2023 62.36 62.48 62.21 62.48 4,544 -0.31(-0.50%)
Oct 30, 2023 62.78 62.90 62.76 62.80 8,183 +0.40(+0.65%)
Oct 27, 2023 62.67 62.67 62.38 62.39 1,541 +0.19(+0.30%)
Oct 26, 2023 62.15 62.35 62.13 62.21 39,248 -0.01(-0.02%)
Oct 25, 2023 62.38 62.38 62.12 62.22 23,195 -0.40(-0.64%)
Oct 24, 2023 62.57 62.61 62.50 62.61 1,470 +0.24(+0.38%)
Oct 23, 2023 62.23 62.42 62.16 62.37 5,766 +0.24(+0.39%)
Oct 20, 2023 62.22 62.22 62.12 62.13 20,704 -0.22(-0.36%)
Oct 19, 2023 62.23 62.50 62.20 62.35 7,354 -0.04(-0.06%)
Oct 18, 2023 62.44 62.44 62.35 62.39 1,929 -0.26(-0.42%)
Oct 17, 2023 62.52 62.78 62.52 62.65 7,069 +0.21(+0.34%)
Oct 16, 2023 62.19 62.45 62.19 62.44 4,117 +0.42(+0.67%)
Oct 13, 2023 62.17 62.22 61.93 62.02 5,800 -0.14(-0.23%)
Oct 12, 2023 62.70 62.70 62.13 62.17 18,358 -0.93(-1.47%)
Oct 11, 2023 63.01 63.12 62.91 63.10 2,419 -0.17(-0.27%)
Oct 10, 2023 62.96 63.29 62.96 63.27 4,428 +0.16(+0.26%)
Oct 09, 2023 62.80 63.11 62.76 63.11 6,573 +0.23(+0.37%)
Oct 06, 2023 62.64 62.92 62.64 62.87 3,151 +0.16(+0.25%)
Oct 05, 2023 62.30 62.72 62.30 62.72 7,779 +0.43(+0.70%)
Oct 04, 2023 62.21 62.35 62.21 62.28 1,570 +0.27(+0.44%)
Oct 03, 2023 62.10 62.10 61.91 62.01 4,854 -0.64(-1.02%)
Oct 02, 2023 62.80 62.83 62.64 62.64 1,843 -0.61(-0.96%)
Sep 29, 2023 63.52 63.52 63.25 63.25 5,845 +0.05(+0.09%)
Sep 28, 2023 62.87 63.32 62.87 63.20 5,486 +0.70(+1.12%)
Sep 27, 2023 62.76 62.76 62.30 62.50 6,507 -0.41(-0.66%)
Sep 26, 2023 63.03 63.03 62.87 62.91 2,814 -0.28(-0.44%)
Sep 25, 2023 63.09 63.19 63.18 63.19 2,885 -0.16(-0.26%)
Sep 22, 2023 63.55 63.55 63.31 63.35 4,329 +0.26(+0.40%)
Sep 21, 2023 63.13 63.23 63.10 63.10 1,817 -0.30(-0.48%)
Sep 20, 2023 63.71 63.99 63.40 63.40 5,616 -0.10(-0.15%)
Sep 19, 2023 63.50 63.62 63.47 63.50 1,213 +0.20(+0.32%)
Sep 18, 2023 63.23 63.37 63.21 63.30 4,122 +0.05(+0.08%)
Sep 15, 2023 63.42 63.42 63.25 63.25 1,360 -0.06(-0.09%)
Sep 14, 2023 63.25 63.40 63.22 63.30 9,197 +0.17(+0.28%)
Sep 13, 2023 63.02 63.22 63.02 63.13 1,761 -0.02(-0.03%)
Sep 12, 2023 63.05 63.15 63.05 63.15 1,173 -0.08(-0.13%)
Sep 11, 2023 63.42 63.42 63.19 63.23 7,105 +0.56(+0.90%)
Sep 08, 2023 62.80 62.83 62.66 62.66 3,080 -0.03(-0.05%)
Sep 07, 2023 62.76 62.76 62.66 62.70 4,592 +0.05(+0.08%)
Sep 06, 2023 62.72 62.92 62.61 62.65 6,111 -0.07(-0.11%)
Sep 05, 2023 62.80 62.80 62.59 62.72 7,919 -0.67(-1.06%)
Sep 01, 2023 63.89 63.89 63.39 63.39 2,105 -0.30(-0.47%)
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%)
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.