Skip to main content

Australian Dollar Trust Currencyshares (NY: FXA )

64.62 -0.10 (-0.15%)
Streaming Delayed Price Updated: 1:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 63.38 63.74 63.38 63.74 5,569 -0.14(-0.22%)
May 30, 2023 63.94 63.94 63.74 63.88 9,993 +0.01(+0.01%)
May 26, 2023 63.81 63.89 63.72 63.87 4,480 +0.16(+0.25%)
May 25, 2023 63.78 63.81 63.68 63.72 12,024 -0.35(-0.55%)
May 24, 2023 64.04 64.10 64.01 64.07 14,511 -0.66(-1.02%)
May 23, 2023 64.92 64.92 64.73 64.73 3,807 -0.39(-0.60%)
May 22, 2023 64.93 65.16 64.93 65.12 4,020 -0.00(-0.01%)
May 19, 2023 65.13 65.33 65.10 65.13 8,294 +0.26(+0.40%)
May 18, 2023 64.76 64.87 64.69 64.87 6,932 -0.38(-0.59%)
May 17, 2023 65.22 65.27 65.22 65.25 17,051 +0.10(+0.16%)
May 16, 2023 65.20 65.23 65.14 65.15 2,769 -0.47(-0.72%)
May 15, 2023 65.42 65.62 65.42 65.62 3,843 +0.55(+0.84%)
May 12, 2023 65.42 65.47 65.01 65.07 13,078 -0.54(-0.82%)
May 11, 2023 65.83 65.83 65.52 65.61 6,092 -0.74(-1.11%)
May 10, 2023 66.47 66.50 66.10 66.34 5,465 +0.16(+0.24%)
May 09, 2023 66.17 66.21 66.10 66.19 4,069 -0.19(-0.29%)
May 08, 2023 66.50 66.56 66.38 66.38 13,560 +0.31(+0.46%)
May 05, 2023 65.73 66.14 65.73 66.07 4,266 +0.54(+0.83%)
May 04, 2023 65.25 65.64 65.25 65.53 10,079 +0.24(+0.37%)
May 03, 2023 65.13 65.47 65.13 65.29 5,844 +0.07(+0.11%)
May 02, 2023 65.33 65.33 65.15 65.22 8,904 +0.36(+0.56%)
May 01, 2023 65.25 65.25 64.86 64.86 5,728 +0.11(+0.17%)
Apr 28, 2023 64.51 64.74 64.51 64.74 1,526 -0.12(-0.18%)
Apr 27, 2023 64.74 64.88 64.73 64.86 5,009 +0.31(+0.48%)
Apr 26, 2023 64.64 64.65 64.54 64.55 5,677 -0.24(-0.38%)
Apr 25, 2023 65.00 65.00 64.71 64.79 9,522 -0.70(-1.07%)
Apr 24, 2023 65.44 65.55 65.32 65.49 4,538 +0.06(+0.10%)
Apr 21, 2023 65.61 65.61 65.39 65.42 7,654 -0.49(-0.75%)
Apr 20, 2023 65.92 66.21 65.92 65.92 3,439 +0.18(+0.28%)
Apr 19, 2023 65.82 65.87 65.70 65.74 2,243 -0.09(-0.13%)
Apr 18, 2023 65.76 65.86 65.76 65.82 3,842 +0.22(+0.34%)
Apr 17, 2023 65.52 65.60 65.38 65.60 5,953 -0.00(-0.00%)
Apr 14, 2023 66.20 66.20 65.56 65.60 5,934 -0.83(-1.25%)
Apr 13, 2023 66.08 66.50 66.08 66.43 15,828 +0.98(+1.49%)
Apr 12, 2023 65.51 65.57 65.37 65.45 4,301 +0.39(+0.60%)
Apr 11, 2023 65.06 65.07 65.01 65.06 11,914 +0.09(+0.13%)
Apr 10, 2023 64.89 64.97 64.78 64.97 7,421 -0.29(-0.44%)
Apr 06, 2023 65.26 65.29 65.04 65.26 14,769 -0.45(-0.68%)
Apr 05, 2023 65.54 65.72 65.54 65.71 3,143 -0.31(-0.46%)
Apr 04, 2023 65.92 66.03 65.80 66.02 11,275 -0.39(-0.59%)
Apr 03, 2023 66.22 66.46 66.05 66.41 10,705 +1.02(+1.56%)
Mar 31, 2023 65.49 65.69 65.34 65.39 15,471 -0.24(-0.36%)
Mar 30, 2023 65.57 65.63 65.41 65.63 5,757 +0.32(+0.49%)
Mar 29, 2023 65.18 65.46 65.18 65.31 4,671 -0.25(-0.39%)
Mar 28, 2023 65.36 65.56 65.36 65.56 1,541 +0.61(+0.94%)
Mar 27, 2023 64.93 65.04 64.93 64.95 3,348 -0.02(-0.03%)
Mar 24, 2023 64.98 65.03 64.88 64.97 2,774 -0.40(-0.60%)
Mar 23, 2023 65.60 65.72 65.24 65.36 4,305 -0.01(-0.02%)
Mar 22, 2023 65.26 65.99 65.26 65.38 6,273 +0.15(+0.23%)
Mar 21, 2023 65.30 65.30 65.07 65.23 3,626 -0.47(-0.72%)
Mar 20, 2023 65.64 65.72 65.61 65.70 5,756 +0.31(+0.47%)
Mar 17, 2023 65.43 65.62 65.39 65.39 18,402 +0.30(+0.46%)
Mar 16, 2023 64.87 65.10 64.87 65.10 5,012 +0.46(+0.72%)
Mar 15, 2023 64.88 64.88 64.57 64.63 8,261 -0.69(-1.06%)
Mar 14, 2023 65.15 65.35 65.12 65.33 3,746 +0.22(+0.34%)
Mar 13, 2023 65.08 65.51 65.08 65.10 12,506 +0.89(+1.39%)
Mar 10, 2023 64.64 64.88 64.20 64.21 24,840 -0.21(-0.32%)
Mar 09, 2023 64.64 64.73 64.29 64.42 19,824 -0.06(-0.09%)
Mar 08, 2023 64.52 64.59 64.31 64.48 10,839 +0.06(+0.10%)
Mar 07, 2023 65.08 65.08 64.30 64.41 11,955 -1.31(-1.99%)
Mar 06, 2023 65.77 65.81 65.65 65.72 7,068 -0.41(-0.62%)
Mar 03, 2023 65.94 66.15 65.91 66.13 3,413 +0.37(+0.57%)
Mar 02, 2023 65.55 65.78 65.55 65.75 2,397 -0.16(-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.