Skip to main content

Australian Dollar Trust Currencyshares (NY: FXA )

67.22 +0.30 (+0.45%)
Streaming Delayed Price Updated: 2:50 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 63.69 63.90 63.15 63.79 30,537 -0.61(-0.94%)
Feb 27, 2020 64.50 64.50 64.38 64.40 11,513 +0.22(+0.34%)
Feb 26, 2020 64.30 64.39 64.16 64.18 12,617 -0.42(-0.65%)
Feb 25, 2020 64.63 64.69 64.54 64.60 29,413 +0.00(+0.00%)
Feb 24, 2020 64.70 64.81 64.60 64.60 22,160 -0.29(-0.45%)
Feb 21, 2020 64.73 64.99 64.73 64.89 11,132 +0.10(+0.15%)
Feb 20, 2020 64.91 64.96 64.77 64.80 14,287 -0.63(-0.96%)
Feb 19, 2020 65.36 65.46 65.32 65.43 50,818 -0.06(-0.09%)
Feb 18, 2020 65.50 65.53 65.47 65.49 3,252 -0.26(-0.40%)
Feb 14, 2020 65.77 65.85 65.66 65.75 3,574 +0.02(+0.03%)
Feb 13, 2020 65.98 65.99 65.73 65.73 5,021 -0.28(-0.43%)
Feb 12, 2020 65.94 66.03 65.91 66.01 6,078 +0.27(+0.42%)
Feb 11, 2020 65.82 65.90 65.70 65.74 15,537 +0.32(+0.49%)
Feb 10, 2020 65.47 65.51 65.34 65.42 27,383 +0.06(+0.09%)
Feb 07, 2020 65.30 65.47 65.29 65.36 12,664 -0.51(-0.78%)
Feb 06, 2020 66.05 66.07 65.87 65.87 10,683 -0.12(-0.19%)
Feb 05, 2020 66.19 66.19 65.99 65.99 101,000 +0.01(+0.02%)
Feb 04, 2020 65.85 65.98 65.85 65.98 8,191 +0.47(+0.71%)
Feb 03, 2020 65.58 65.67 65.47 65.51 15,198 -0.04(-0.06%)
Jan 31, 2020 65.55 65.63 65.50 65.55 18,894 -0.25(-0.39%)
Jan 30, 2020 65.71 65.83 65.63 65.81 20,695 -0.32(-0.48%)
Jan 29, 2020 66.06 66.14 65.98 66.13 4,011 -0.06(-0.10%)
Jan 28, 2020 66.11 66.20 66.07 66.19 70,447 +0.03(+0.04%)
Jan 27, 2020 66.26 66.31 66.14 66.16 38,671 -0.65(-0.97%)
Jan 24, 2020 67.00 67.00 66.76 66.81 13,072 -0.21(-0.31%)
Jan 23, 2020 67.18 67.22 66.89 67.01 6,730 +0.01(+0.01%)
Jan 22, 2020 67.09 67.09 66.92 67.00 12,375 +0.01(+0.02%)
Jan 21, 2020 67.25 67.27 66.99 66.99 20,701 -0.35(-0.52%)
Jan 17, 2020 67.43 67.44 67.30 67.35 14,706 -0.23(-0.33%)
Jan 16, 2020 67.81 67.81 67.47 67.57 9,418 -0.03(-0.04%)
Jan 15, 2020 67.49 67.71 67.49 67.60 3,727 +0.02(+0.03%)
Jan 14, 2020 67.62 67.62 67.56 67.58 8,037 -0.06(-0.09%)
Jan 13, 2020 67.87 67.87 67.52 67.64 37,869 +0.02(+0.03%)
Jan 10, 2020 67.39 67.63 67.39 67.62 21,958 +0.48(+0.71%)
Jan 09, 2020 67.17 67.17 67.08 67.14 9,871 -0.09(-0.13%)
Jan 08, 2020 67.16 67.33 67.03 67.23 68,260 -0.02(-0.03%)
Jan 07, 2020 67.27 67.27 67.14 67.25 64,980 -0.51(-0.75%)
Jan 06, 2020 67.87 67.94 67.76 67.76 51,693 -0.34(-0.50%)
Jan 03, 2020 68.05 68.19 68.03 68.10 6,229 -0.30(-0.44%)
Jan 02, 2020 68.48 68.55 68.34 68.40 16,548 -0.30(-0.44%)
Dec 31, 2019 68.75 68.86 68.70 68.70 9,396 +0.21(+0.30%)
Dec 30, 2019 68.51 68.58 68.46 68.50 28,892 +0.16(+0.23%)
Dec 27, 2019 68.23 68.41 68.15 68.34 17,975 +0.30(+0.44%)
Dec 26, 2019 67.82 68.04 67.82 68.04 12,401 +0.23(+0.33%)
Dec 24, 2019 67.73 67.83 67.73 67.81 12,562 +0.05(+0.07%)
Dec 23, 2019 67.72 67.80 67.66 67.76 35,760 +0.19(+0.28%)
Dec 20, 2019 67.57 67.61 67.56 67.58 21,345 +0.14(+0.21%)
Dec 19, 2019 67.30 67.44 67.28 67.44 6,001 +0.37(+0.55%)
Dec 18, 2019 67.10 67.22 67.07 67.07 57,567 +0.03(+0.04%)
Dec 17, 2019 67.04 67.09 66.99 67.04 9,489 -0.39(-0.58%)
Dec 16, 2019 67.45 67.48 67.43 67.43 5,594 +0.17(+0.25%)
Dec 13, 2019 67.25 67.27 67.22 67.26 2,042 -0.40(-0.58%)
Dec 12, 2019 67.43 67.66 67.43 67.66 9,501 +0.29(+0.43%)
Dec 11, 2019 66.97 67.43 66.97 67.36 14,720 +0.69(+1.03%)
Dec 10, 2019 66.62 66.72 66.61 66.68 5,374 -0.20(-0.30%)
Dec 09, 2019 66.78 66.90 66.78 66.87 5,798 -0.10(-0.16%)
Dec 06, 2019 66.97 67.03 66.82 66.98 5,004 +0.07(+0.11%)
Dec 05, 2019 66.79 66.93 66.79 66.91 17,640 -0.20(-0.30%)
Dec 04, 2019 67.00 67.11 66.99 67.11 12,104 +0.11(+0.16%)
Dec 03, 2019 67.00 67.06 66.93 67.00 27,543 +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.