Skip to main content

Australian Dollar Trust Currencyshares (NY: FXA )

66.86 -0.06 (-0.09%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 67.23 67.57 67.16 67.47 15,376 +0.35(+0.52%)
Jun 29, 2020 67.08 67.13 66.90 67.12 36,241 +0.06(+0.08%)
Jun 26, 2020 67.17 67.17 66.94 67.07 12,458 -0.27(-0.41%)
Jun 25, 2020 67.13 67.37 67.07 67.34 68,134 +0.18(+0.26%)
Jun 24, 2020 67.50 67.59 67.11 67.17 49,785 -0.57(-0.84%)
Jun 23, 2020 68.08 68.10 67.73 67.73 72,766 +0.22(+0.32%)
Jun 22, 2020 67.36 67.62 67.19 67.52 53,442 +0.64(+0.95%)
Jun 19, 2020 67.41 67.41 66.78 66.88 81,901 -0.07(-0.10%)
Jun 18, 2020 67.05 67.14 66.87 66.95 60,246 -0.34(-0.51%)
Jun 17, 2020 67.48 67.65 67.22 67.29 8,860 -0.01(-0.01%)
Jun 16, 2020 67.77 67.82 66.81 67.30 43,727 -0.28(-0.42%)
Jun 15, 2020 66.78 67.65 66.68 67.58 22,756 +0.55(+0.82%)
Jun 12, 2020 67.34 67.49 66.63 67.03 24,100 +0.15(+0.22%)
Jun 11, 2020 67.49 67.70 66.86 66.88 61,556 -1.71(-2.50%)
Jun 10, 2020 68.57 69.04 68.31 68.59 41,959 +0.53(+0.77%)
Jun 09, 2020 67.83 68.20 67.79 68.07 28,782 -0.65(-0.95%)
Jun 08, 2020 68.35 68.72 68.12 68.72 74,653 +0.62(+0.91%)
Jun 05, 2020 68.29 68.33 68.03 68.10 47,588 +0.24(+0.36%)
Jun 04, 2020 67.62 68.25 67.62 67.85 80,321 +0.09(+0.13%)
Jun 03, 2020 67.25 68.00 67.25 67.76 19,020 +0.36(+0.54%)
Jun 02, 2020 67.10 67.41 66.98 67.40 63,810 +0.92(+1.38%)
Jun 01, 2020 65.80 66.50 65.80 66.48 36,036 +1.28(+1.97%)
May 29, 2020 64.90 65.26 64.78 65.20 28,389 +0.29(+0.45%)
May 28, 2020 65.02 65.18 64.87 64.90 49,865 +0.23(+0.36%)
May 27, 2020 64.63 64.67 64.29 64.67 34,930 -0.33(-0.51%)
May 26, 2020 64.98 65.27 64.92 65.00 30,933 +1.08(+1.69%)
May 22, 2020 63.76 63.94 63.67 63.92 19,505 -0.34(-0.53%)
May 21, 2020 64.45 64.52 64.14 64.27 9,088 -0.25(-0.39%)
May 20, 2020 64.37 64.69 64.33 64.52 26,818 +0.55(+0.86%)
May 19, 2020 64.01 64.36 63.97 63.97 44,747 +0.18(+0.29%)
May 18, 2020 63.34 63.82 63.29 63.78 30,287 +1.04(+1.67%)
May 15, 2020 62.91 63.01 62.67 62.74 11,948 -0.48(-0.76%)
May 14, 2020 62.79 63.22 62.74 63.22 10,553 +0.13(+0.20%)
May 13, 2020 63.53 63.53 63.00 63.09 9,300 -0.29(-0.45%)
May 12, 2020 63.71 63.73 63.38 63.38 7,389 -0.11(-0.17%)
May 11, 2020 63.41 63.54 63.22 63.48 10,091 -0.39(-0.61%)
May 08, 2020 63.57 64.00 63.57 63.87 14,807 +0.45(+0.71%)
May 07, 2020 63.03 63.58 63.03 63.42 4,659 +0.84(+1.34%)
May 06, 2020 63.07 63.08 62.57 62.58 4,734 -0.42(-0.66%)
May 05, 2020 63.13 63.18 63.00 63.00 4,899 +0.11(+0.17%)
May 04, 2020 62.64 62.92 62.62 62.90 8,004 +0.11(+0.17%)
May 01, 2020 63.08 63.08 62.73 62.79 18,790 -0.97(-1.52%)
Apr 30, 2020 63.75 64.03 63.61 63.76 7,270 -0.30(-0.47%)
Apr 29, 2020 63.83 64.08 63.80 64.06 12,676 +0.50(+0.78%)
Apr 28, 2020 63.59 63.69 63.46 63.56 13,451 +0.29(+0.46%)
Apr 27, 2020 63.20 63.32 63.08 63.27 31,613 +0.79(+1.27%)
Apr 24, 2020 62.21 62.47 62.21 62.47 11,948 +0.14(+0.22%)
Apr 23, 2020 62.28 62.62 62.27 62.34 22,859 +0.51(+0.82%)
Apr 22, 2020 58.75 61.89 58.75 61.83 14,162 +0.25(+0.41%)
Apr 21, 2020 61.27 61.65 61.27 61.57 8,368 -0.40(-0.65%)
Apr 20, 2020 62.18 62.46 61.91 61.98 16,052 -0.25(-0.40%)
Apr 17, 2020 62.34 62.34 62.03 62.22 10,518 +0.56(+0.91%)
Apr 16, 2020 61.01 61.72 60.61 61.66 18,074 -0.08(-0.13%)
Apr 15, 2020 61.76 62.05 61.56 61.74 71,936 -1.35(-2.14%)
Apr 14, 2020 62.55 63.09 62.55 63.09 20,928 +0.49(+0.78%)
Apr 13, 2020 62.20 62.69 62.20 62.60 32,058 +0.49(+0.79%)
Apr 09, 2020 61.68 62.12 61.51 62.11 53,103 +1.23(+2.03%)
Apr 08, 2020 60.69 61.06 60.58 60.88 17,222 +0.30(+0.50%)
Apr 07, 2020 60.62 60.69 60.51 60.58 7,527 +1.04(+1.74%)
Apr 06, 2020 59.34 59.63 59.34 59.54 35,416 +0.97(+1.66%)
Apr 03, 2020 58.74 58.83 58.26 58.57 52,286 -0.69(-1.16%)
Apr 02, 2020 58.80 59.29 58.80 59.25 8,883 -0.25(-0.43%)
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.