Skip to main content

Australian Dollar Trust Currencyshares (NY: FXA )

66.86 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 66.52 67.03 66.52 66.82 8,106 -0.16(-0.24%)
Dec 28, 2023 66.98 67.23 66.98 66.98 17,593 -0.13(-0.19%)
Dec 27, 2023 67.13 67.17 67.05 67.11 45,100 +0.22(+0.33%)
Dec 26, 2023 66.78 66.93 66.78 66.90 10,521 +0.24(+0.35%)
Dec 22, 2023 66.90 66.91 66.61 66.66 12,697 -0.01(-0.02%)
Dec 21, 2023 66.39 66.68 66.39 66.67 7,553 +0.73(+1.10%)
Dec 20, 2023 66.35 66.40 65.95 65.95 22,394 -0.34(-0.51%)
Dec 19, 2023 66.05 66.36 66.05 66.28 26,869 +0.60(+0.91%)
Dec 18, 2023 65.89 65.89 65.57 65.68 20,282 -0.01(-0.02%)
Dec 15, 2023 65.61 65.89 65.43 65.70 27,215 +0.06(+0.09%)
Dec 14, 2023 65.56 65.84 65.51 65.64 28,904 +0.28(+0.43%)
Dec 13, 2023 64.39 65.36 64.37 65.36 6,583 +1.06(+1.66%)
Dec 12, 2023 64.19 64.32 64.10 64.29 5,602 -0.08(-0.12%)
Dec 11, 2023 64.27 64.37 64.27 64.37 6,432 -0.09(-0.14%)
Dec 08, 2023 64.30 64.48 64.30 64.46 16,122 -0.23(-0.35%)
Dec 07, 2023 64.40 64.77 64.38 64.69 4,899 +0.50(+0.79%)
Dec 06, 2023 64.48 64.57 64.14 64.18 4,098 -0.03(-0.05%)
Dec 05, 2023 64.20 64.27 64.16 64.21 5,520 -0.63(-0.98%)
Dec 04, 2023 64.81 64.93 64.74 64.85 4,851 -0.53(-0.82%)
Dec 01, 2023 64.72 65.38 64.72 65.38 7,658 +0.64(+0.99%)
Nov 30, 2023 64.58 64.98 64.34 64.74 6,493 -0.03(-0.05%)
Nov 29, 2023 64.78 64.97 64.75 64.77 6,745 -0.33(-0.51%)
Nov 28, 2023 64.93 65.34 64.92 65.11 10,127 +0.38(+0.58%)
Nov 27, 2023 64.68 64.74 64.52 64.73 13,586 +0.20(+0.31%)
Nov 24, 2023 64.39 64.53 64.39 64.53 1,147 +0.47(+0.73%)
Nov 22, 2023 64.11 64.11 63.97 64.06 1,238 -0.14(-0.22%)
Nov 21, 2023 64.41 64.54 64.14 64.20 22,915 -0.05(-0.07%)
Nov 20, 2023 63.95 64.29 63.95 64.25 5,856 +0.47(+0.73%)
Nov 17, 2023 63.59 63.78 63.59 63.78 1,756 +0.48(+0.75%)
Nov 16, 2023 63.37 63.43 63.22 63.30 7,015 -0.47(-0.73%)
Nov 15, 2023 63.63 63.89 63.63 63.77 4,190 -0.01(-0.02%)
Nov 14, 2023 63.18 63.78 63.18 63.78 5,288 +1.27(+2.02%)
Nov 13, 2023 62.30 62.54 62.30 62.51 2,485 +0.18(+0.29%)
Nov 10, 2023 62.23 62.34 62.15 62.34 4,256 -0.05(-0.08%)
Nov 09, 2023 62.82 62.89 62.39 62.39 3,533 -0.28(-0.45%)
Nov 08, 2023 62.79 62.79 62.66 62.67 3,473 -0.29(-0.47%)
Nov 07, 2023 62.81 62.99 62.77 62.96 5,580 -0.55(-0.86%)
Nov 06, 2023 63.62 63.62 63.51 63.51 6,230 -0.20(-0.31%)
Nov 03, 2023 63.54 63.77 63.45 63.70 11,790 +0.75(+1.20%)
Nov 02, 2023 63.11 63.11 62.76 62.95 5,300 +0.39(+0.62%)
Nov 01, 2023 62.15 62.65 62.15 62.56 6,822 +0.48(+0.77%)
Oct 31, 2023 61.96 62.08 61.80 62.08 4,573 -0.31(-0.50%)
Oct 30, 2023 62.37 62.50 62.36 62.39 8,236 +0.40(+0.65%)
Oct 27, 2023 62.27 62.27 61.98 61.99 1,551 +0.19(+0.30%)
Oct 26, 2023 61.75 61.95 61.73 61.80 39,502 -0.01(-0.02%)
Oct 25, 2023 61.98 61.98 61.72 61.81 23,346 -0.40(-0.64%)
Oct 24, 2023 62.17 62.21 62.10 62.21 1,480 +0.24(+0.38%)
Oct 23, 2023 61.83 62.01 61.75 61.97 5,803 +0.24(+0.39%)
Oct 20, 2023 61.81 61.82 61.72 61.73 20,838 -0.22(-0.36%)
Oct 19, 2023 61.83 62.10 61.80 61.95 7,401 -0.04(-0.06%)
Oct 18, 2023 62.04 62.04 61.95 61.99 1,942 -0.26(-0.42%)
Oct 17, 2023 62.12 62.37 62.12 62.25 7,115 +0.21(+0.34%)
Oct 16, 2023 61.78 62.05 61.78 62.04 4,144 +0.41(+0.67%)
Oct 13, 2023 61.77 61.82 61.53 61.62 5,838 -0.14(-0.23%)
Oct 12, 2023 62.30 62.30 61.73 61.76 18,478 -0.92(-1.47%)
Oct 11, 2023 62.60 62.71 62.51 62.69 2,435 -0.17(-0.27%)
Oct 10, 2023 62.55 62.88 62.55 62.86 4,457 +0.16(+0.26%)
Oct 09, 2023 62.40 62.70 62.36 62.70 6,616 +0.23(+0.37%)
Oct 06, 2023 62.23 62.52 62.23 62.47 3,172 +0.16(+0.25%)
Oct 05, 2023 61.90 62.32 61.90 62.31 7,830 +0.43(+0.70%)
Oct 04, 2023 61.81 61.94 61.81 61.88 1,580 +0.27(+0.44%)
Oct 03, 2023 61.70 61.70 61.51 61.61 4,885 -0.63(-1.02%)
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.