Chronicle Journal: Finance

Australian Dollar Trust Currencyshares Invesco (NY: FXA )

71.06 USD +0.54 (+0.77%)
Official Closing Price Updated: 8:00 PM EDT, Sep 29, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2020 71.02 71.16 70.96 71.06 12,683 +0.54(+0.77%)
Sep 28, 2020 70.37 70.53 70.36 70.52 9,240 +0.38(+0.54%)
Sep 25, 2020 70.11 70.15 69.89 70.14 6,100 -0.20(-0.28%)
Sep 24, 2020 70.10 70.46 70.00 70.34 20,648 -0.19(-0.27%)
Sep 23, 2020 70.88 70.97 70.50 70.53 69,403 -1.00(-1.40%)
Sep 22, 2020 72.01 72.06 71.36 71.53 48,729 -0.47(-0.65%)
Sep 21, 2020 72.22 72.22 71.81 72.00 48,548 -0.75(-1.03%)
Sep 18, 2020 72.76 72.99 72.69 72.75 43,900 -0.20(-0.27%)
Sep 17, 2020 72.68 72.96 72.67 72.95 18,675 +0.25(+0.34%)
Sep 16, 2020 73.06 73.19 72.65 72.70 36,183 -0.12(-0.16%)
Sep 15, 2020 73.16 73.21 72.76 72.82 35,027 +0.09(+0.13%)
Sep 14, 2020 72.74 72.85 72.66 72.73 17,083 +0.15(+0.20%)
Sep 11, 2020 72.72 72.72 72.45 72.58 8,300 +0.23(+0.32%)
Sep 10, 2020 72.85 73.04 72.34 72.35 11,442 -0.28(-0.39%)
Sep 09, 2020 72.49 72.67 72.49 72.63 19,142 +0.65(+0.90%)
Sep 08, 2020 72.16 72.23 71.98 71.98 26,219 -0.76(-1.04%)
Sep 04, 2020 72.32 72.81 72.07 72.74 37,300 +0.18(+0.25%)
Sep 03, 2020 72.91 72.91 72.47 72.56 87,612 -0.59(-0.81%)
Sep 02, 2020 72.98 73.15 72.88 73.15 47,106 -0.41(-0.56%)
Sep 01, 2020 73.77 73.77 73.45 73.56 38,877 -0.03(-0.04%)
Aug 31, 2020 73.53 73.84 73.50 73.59 67,203 +0.16(+0.22%)
Aug 28, 2020 73.23 73.46 73.17 73.43 32,800 +0.99(+1.37%)
Aug 27, 2020 72.63 72.63 72.12 72.44 11,509 +0.26(+0.36%)
Aug 26, 2020 71.91 72.24 71.91 72.18 12,057 +0.40(+0.56%)
Aug 25, 2020 71.69 71.83 71.56 71.78 24,175 +0.32(+0.44%)
Aug 24, 2020 71.80 71.80 71.42 71.46 14,835 -0.04(-0.05%)
Aug 21, 2020 71.52 71.52 71.27 71.50 20,900 -0.37(-0.51%)
Aug 20, 2020 71.30 71.87 71.25 71.87 10,691 +0.17(+0.23%)
Aug 19, 2020 72.52 72.53 71.67 71.70 27,524 -0.55(-0.76%)
Aug 18, 2020 72.38 72.50 72.10 72.25 36,005 +0.21(+0.29%)
Aug 17, 2020 71.89 72.12 71.89 72.04 14,300 +0.45(+0.63%)
Aug 14, 2020 71.43 71.63 71.42 71.59 7,700 +0.31(+0.43%)
Aug 13, 2020 71.57 71.65 71.25 71.29 13,404 -0.14(-0.20%)
Aug 12, 2020 71.48 71.59 71.36 71.43 13,229 +0.15(+0.21%)
Aug 11, 2020 71.59 71.59 71.26 71.28 14,109 -0.11(-0.15%)
Aug 10, 2020 71.59 71.68 71.36 71.39 15,100 -0.05(-0.07%)
Aug 07, 2020 71.70 71.71 71.36 71.44 45,900 -0.85(-1.18%)
Aug 06, 2020 71.88 72.31 71.85 72.29 59,753 +0.49(+0.68%)
Aug 05, 2020 72.11 72.26 71.78 71.80 112,646 +0.26(+0.36%)
Aug 04, 2020 71.10 71.54 71.06 71.54 19,277 +0.43(+0.61%)
Aug 03, 2020 70.74 71.11 70.62 71.11 27,032 -0.22(-0.31%)
Jul 31, 2020 71.68 71.72 71.23 71.33 32,100 -0.35(-0.49%)
Jul 30, 2020 71.39 71.72 71.11 71.68 103,969 -0.03(-0.04%)
Jul 29, 2020 71.71 71.82 71.48 71.71 44,122 +0.26(+0.36%)
Jul 28, 2020 71.42 71.57 71.31 71.45 56,604 +0.10(+0.14%)
Jul 27, 2020 71.20 71.57 71.16 71.35 287,634 +0.50(+0.71%)
Jul 24, 2020 70.77 70.93 70.63 70.85 42,800 -0.05(-0.07%)
Jul 23, 2020 70.93 71.25 70.85 70.90 346,083 -0.43(-0.60%)
Jul 22, 2020 71.41 71.41 71.25 71.33 44,177 +0.21(+0.30%)
Jul 21, 2020 70.78 71.30 70.78 71.12 58,310 +1.07(+1.53%)
Jul 20, 2020 69.92 70.06 69.86 70.05 31,600 +0.11(+0.16%)
Jul 17, 2020 69.74 69.95 69.70 69.94 22,500 +0.34(+0.49%)
Jul 16, 2020 69.75 69.93 69.57 69.60 9,093 -0.34(-0.49%)
Jul 15, 2020 70.18 70.22 69.86 69.94 24,876 +0.36(+0.52%)
Jul 14, 2020 69.25 69.62 69.25 69.58 9,484 +0.25(+0.36%)
Jul 13, 2020 69.69 69.77 69.31 69.33 19,084 -0.03(-0.04%)
Jul 10, 2020 69.52 69.55 69.30 69.36 7,300 -0.14(-0.20%)
Jul 09, 2020 69.78 69.80 69.45 69.50 9,780 -0.21(-0.30%)
Jul 08, 2020 69.41 69.71 69.41 69.71 19,879 +0.41(+0.59%)
Jul 07, 2020 69.47 69.63 69.30 69.30 12,519 -0.33(-0.48%)
Jul 06, 2020 69.68 69.75 69.60 69.63 34,425 +0.53(+0.77%)
Jul 02, 2020 69.20 69.30 68.97 69.10 16,500 +0.03(+0.04%)
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.