Skip to main content

Australian Dollar Trust Currencyshares (NY: FXA )

64.58 -0.14 (-0.22%)
Streaming Delayed Price Updated: 12:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 65.00 65.40 64.76 65.16 6,451 -0.03(-0.05%)
Nov 29, 2023 65.20 65.39 65.17 65.19 6,701 -0.34(-0.51%)
Nov 28, 2023 65.35 65.77 65.34 65.53 10,062 +0.38(+0.58%)
Nov 27, 2023 65.10 65.16 64.94 65.15 13,499 +0.20(+0.31%)
Nov 24, 2023 64.81 64.95 64.81 64.95 1,140 +0.47(+0.73%)
Nov 22, 2023 64.52 64.52 64.38 64.47 1,230 -0.14(-0.22%)
Nov 21, 2023 64.83 64.95 64.55 64.62 22,767 -0.05(-0.07%)
Nov 20, 2023 64.36 64.71 64.36 64.66 5,818 +0.47(+0.73%)
Nov 17, 2023 64.00 64.19 64.00 64.19 1,745 +0.48(+0.75%)
Nov 16, 2023 63.79 63.85 63.63 63.71 6,970 -0.47(-0.73%)
Nov 15, 2023 64.04 64.30 64.04 64.18 4,163 -0.01(-0.02%)
Nov 14, 2023 63.59 64.19 63.59 64.19 5,254 +1.27(+2.02%)
Nov 13, 2023 62.70 62.95 62.70 62.92 2,469 +0.18(+0.29%)
Nov 10, 2023 62.63 62.74 62.55 62.74 4,228 -0.05(-0.08%)
Nov 09, 2023 63.23 63.30 62.79 62.79 3,511 -0.28(-0.45%)
Nov 08, 2023 63.19 63.19 63.07 63.07 3,450 -0.30(-0.47%)
Nov 07, 2023 63.22 63.40 63.18 63.37 5,544 -0.55(-0.86%)
Nov 06, 2023 64.03 64.03 63.92 63.92 6,190 -0.20(-0.31%)
Nov 03, 2023 63.95 64.18 63.86 64.12 11,714 +0.76(+1.20%)
Nov 02, 2023 63.52 63.52 63.17 63.36 5,266 +0.39(+0.62%)
Nov 01, 2023 62.55 63.06 62.55 62.97 6,778 +0.48(+0.77%)
Oct 31, 2023 62.36 62.48 62.21 62.48 4,544 -0.31(-0.50%)
Oct 30, 2023 62.78 62.90 62.76 62.80 8,183 +0.40(+0.65%)
Oct 27, 2023 62.67 62.67 62.38 62.39 1,541 +0.19(+0.30%)
Oct 26, 2023 62.15 62.35 62.13 62.21 39,248 -0.01(-0.02%)
Oct 25, 2023 62.38 62.38 62.12 62.22 23,195 -0.40(-0.64%)
Oct 24, 2023 62.57 62.61 62.50 62.61 1,470 +0.24(+0.38%)
Oct 23, 2023 62.23 62.42 62.16 62.37 5,766 +0.24(+0.39%)
Oct 20, 2023 62.22 62.22 62.12 62.13 20,704 -0.22(-0.36%)
Oct 19, 2023 62.23 62.50 62.20 62.35 7,354 -0.04(-0.06%)
Oct 18, 2023 62.44 62.44 62.35 62.39 1,929 -0.26(-0.42%)
Oct 17, 2023 62.52 62.78 62.52 62.65 7,069 +0.21(+0.34%)
Oct 16, 2023 62.19 62.45 62.19 62.44 4,117 +0.42(+0.67%)
Oct 13, 2023 62.17 62.22 61.93 62.02 5,800 -0.14(-0.23%)
Oct 12, 2023 62.70 62.70 62.13 62.17 18,358 -0.93(-1.47%)
Oct 11, 2023 63.01 63.12 62.91 63.10 2,419 -0.17(-0.27%)
Oct 10, 2023 62.96 63.29 62.96 63.27 4,428 +0.16(+0.26%)
Oct 09, 2023 62.80 63.11 62.76 63.11 6,573 +0.23(+0.37%)
Oct 06, 2023 62.64 62.92 62.64 62.87 3,151 +0.16(+0.25%)
Oct 05, 2023 62.30 62.72 62.30 62.72 7,779 +0.43(+0.70%)
Oct 04, 2023 62.21 62.35 62.21 62.28 1,570 +0.27(+0.44%)
Oct 03, 2023 62.10 62.10 61.91 62.01 4,854 -0.64(-1.02%)
Oct 02, 2023 62.80 62.83 62.64 62.64 1,843 -0.61(-0.96%)
Sep 29, 2023 63.52 63.52 63.25 63.25 5,845 +0.05(+0.09%)
Sep 28, 2023 62.87 63.32 62.87 63.20 5,486 +0.70(+1.12%)
Sep 27, 2023 62.76 62.76 62.30 62.50 6,507 -0.41(-0.66%)
Sep 26, 2023 63.03 63.03 62.87 62.91 2,814 -0.28(-0.44%)
Sep 25, 2023 63.09 63.19 63.18 63.19 2,885 -0.16(-0.26%)
Sep 22, 2023 63.55 63.55 63.31 63.35 4,329 +0.26(+0.40%)
Sep 21, 2023 63.13 63.23 63.10 63.10 1,817 -0.30(-0.48%)
Sep 20, 2023 63.71 63.99 63.40 63.40 5,616 -0.10(-0.15%)
Sep 19, 2023 63.50 63.62 63.47 63.50 1,213 +0.20(+0.32%)
Sep 18, 2023 63.23 63.37 63.21 63.30 4,122 +0.05(+0.08%)
Sep 15, 2023 63.42 63.42 63.25 63.25 1,360 -0.06(-0.09%)
Sep 14, 2023 63.25 63.40 63.22 63.30 9,197 +0.17(+0.28%)
Sep 13, 2023 63.02 63.22 63.02 63.13 1,761 -0.02(-0.03%)
Sep 12, 2023 63.05 63.15 63.05 63.15 1,173 -0.08(-0.13%)
Sep 11, 2023 63.42 63.42 63.19 63.23 7,105 +0.56(+0.90%)
Sep 08, 2023 62.80 62.83 62.66 62.66 3,080 -0.03(-0.05%)
Sep 07, 2023 62.76 62.76 62.66 62.70 4,592 +0.05(+0.08%)
Sep 06, 2023 62.72 62.92 62.61 62.65 6,111 -0.07(-0.11%)
Sep 05, 2023 62.80 62.80 62.59 62.72 7,919 -0.67(-1.06%)
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.