Skip to main content

Australian Dollar Trust Currencyshares (NY: FXA )

64.57 -0.15 (-0.23%)
Streaming Delayed Price Updated: 3:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 69.41 69.41 68.94 69.04 22,524 -0.08(-0.11%)
Oct 29, 2020 68.98 69.20 68.82 69.12 23,228 -0.11(-0.16%)
Oct 28, 2020 69.44 69.46 69.17 69.23 16,424 -0.87(-1.24%)
Oct 27, 2020 70.10 70.21 70.03 70.09 23,364 +0.04(+0.06%)
Oct 26, 2020 70.04 70.06 69.86 70.06 8,674 -0.13(-0.18%)
Oct 23, 2020 70.08 70.18 69.80 70.18 18,060 +0.25(+0.35%)
Oct 22, 2020 69.81 70.03 69.81 69.94 7,132 -0.02(-0.03%)
Oct 21, 2020 69.70 70.12 69.70 69.96 8,596 +0.66(+0.95%)
Oct 20, 2020 69.04 69.48 69.04 69.30 17,876 -0.11(-0.16%)
Oct 19, 2020 69.77 69.84 69.39 69.40 22,788 -0.22(-0.31%)
Oct 16, 2020 69.55 69.70 69.55 69.62 9,030 -0.11(-0.16%)
Oct 15, 2020 69.36 69.76 69.36 69.73 118,098 -0.64(-0.91%)
Oct 14, 2020 70.55 70.61 70.37 70.37 7,739 +0.03(+0.04%)
Oct 13, 2020 70.47 70.47 70.28 70.34 14,652 -0.51(-0.72%)
Oct 12, 2020 70.90 70.91 70.78 70.85 21,634 -0.29(-0.40%)
Oct 09, 2020 70.93 71.14 70.93 71.14 23,945 +0.74(+1.05%)
Oct 08, 2020 70.40 70.43 70.29 70.40 6,394 +0.31(+0.44%)
Oct 07, 2020 70.16 70.23 70.09 70.09 6,625 +0.16(+0.23%)
Oct 06, 2020 70.39 70.43 69.90 69.94 10,207 -0.64(-0.91%)
Oct 05, 2020 70.57 70.68 70.50 70.58 36,458 +0.23(+0.32%)
Oct 02, 2020 70.24 70.42 70.22 70.35 30,540 -0.34(-0.47%)
Oct 01, 2020 70.63 70.72 70.39 70.69 20,949 +0.34(+0.48%)
Sep 30, 2020 70.08 70.51 70.08 70.35 10,569 +0.32(+0.45%)
Sep 29, 2020 70.00 70.13 69.94 70.04 12,868 +0.53(+0.77%)
Sep 28, 2020 69.36 69.51 69.35 69.50 9,375 +0.37(+0.54%)
Sep 25, 2020 69.10 69.14 68.88 69.13 6,189 -0.20(-0.28%)
Sep 24, 2020 69.09 69.44 68.99 69.32 20,949 -0.19(-0.27%)
Sep 23, 2020 69.86 69.95 69.48 69.51 70,418 -0.99(-1.40%)
Sep 22, 2020 70.97 71.02 70.33 70.50 49,441 -0.46(-0.65%)
Sep 21, 2020 71.18 71.18 70.77 70.96 49,258 -0.74(-1.03%)
Sep 18, 2020 71.71 71.94 71.65 71.70 44,542 -0.20(-0.27%)
Sep 17, 2020 71.63 71.91 71.62 71.90 18,948 +0.25(+0.34%)
Sep 16, 2020 72.01 72.14 71.60 71.65 36,712 -0.12(-0.16%)
Sep 15, 2020 72.11 72.15 71.72 71.77 35,539 +0.09(+0.13%)
Sep 14, 2020 71.69 71.80 71.61 71.68 17,332 +0.14(+0.20%)
Sep 11, 2020 71.67 71.67 71.40 71.53 8,421 +0.23(+0.32%)
Sep 10, 2020 71.80 71.99 71.30 71.31 11,609 -0.28(-0.39%)
Sep 09, 2020 71.45 71.62 71.45 71.58 19,421 +0.64(+0.90%)
Sep 08, 2020 71.12 71.19 70.94 70.94 26,602 -0.75(-1.04%)
Sep 04, 2020 71.28 71.76 71.03 71.69 37,845 +0.18(+0.25%)
Sep 03, 2020 71.86 71.86 71.43 71.51 88,893 -0.58(-0.81%)
Sep 02, 2020 71.93 72.10 71.82 72.10 47,794 -0.40(-0.56%)
Sep 01, 2020 72.71 72.71 72.40 72.50 39,445 -0.03(-0.04%)
Aug 31, 2020 72.47 72.78 72.44 72.53 68,185 +0.16(+0.22%)
Aug 28, 2020 72.17 72.40 72.12 72.37 33,279 +0.98(+1.37%)
Aug 27, 2020 71.58 71.58 71.08 71.40 11,677 +0.26(+0.36%)
Aug 26, 2020 70.87 71.20 70.87 71.14 12,233 +0.39(+0.56%)
Aug 25, 2020 70.66 70.79 70.53 70.75 24,528 +0.31(+0.44%)
Aug 24, 2020 70.77 70.77 70.39 70.43 15,051 -0.04(-0.05%)
Aug 21, 2020 70.49 70.49 70.24 70.47 21,205 -0.36(-0.51%)
Aug 20, 2020 70.27 70.83 70.22 70.83 10,847 +0.17(+0.23%)
Aug 19, 2020 71.47 71.48 70.64 70.67 27,926 -0.54(-0.76%)
Aug 18, 2020 71.34 71.45 71.06 71.21 36,531 +0.21(+0.29%)
Aug 17, 2020 70.85 71.08 70.85 71.00 14,509 +0.44(+0.63%)
Aug 14, 2020 70.40 70.60 70.39 70.56 7,812 +0.30(+0.43%)
Aug 13, 2020 70.54 70.62 70.22 70.26 13,600 -0.14(-0.20%)
Aug 12, 2020 70.45 70.56 70.33 70.40 13,422 +0.15(+0.21%)
Aug 11, 2020 70.56 70.56 70.23 70.25 14,315 -0.11(-0.15%)
Aug 10, 2020 70.56 70.65 70.33 70.36 15,320 -0.05(-0.07%)
Aug 07, 2020 70.67 70.68 70.33 70.41 46,571 -0.84(-1.18%)
Aug 06, 2020 70.84 71.27 70.81 71.25 60,626 +0.48(+0.68%)
Aug 05, 2020 71.07 71.22 70.75 70.77 114,293 +0.26(+0.36%)
Aug 04, 2020 70.08 70.51 70.04 70.51 19,558 +0.42(+0.61%)
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.