Skip to main content

Australian Dollar Trust Currencyshares (NY: FXA )

66.86 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 68.12 68.51 68.12 68.51 14,285 +0.01(+0.02%)
Jan 30, 2023 68.68 68.73 68.46 68.50 5,626 -0.47(-0.69%)
Jan 27, 2023 68.90 69.08 68.88 68.97 16,677 -0.11(-0.16%)
Jan 26, 2023 68.98 69.08 68.80 69.08 2,718 +0.16(+0.23%)
Jan 25, 2023 68.61 68.98 68.60 68.92 34,664 +0.60(+0.88%)
Jan 24, 2023 68.11 68.41 68.11 68.32 5,989 +0.16(+0.24%)
Jan 23, 2023 67.55 68.27 67.55 68.16 7,071 +0.58(+0.85%)
Jan 20, 2023 67.43 67.65 67.43 67.58 9,190 +0.48(+0.71%)
Jan 19, 2023 67.14 67.14 66.81 67.10 9,003 -0.21(-0.31%)
Jan 18, 2023 68.33 68.37 67.28 67.31 9,863 -0.45(-0.66%)
Jan 17, 2023 67.68 67.79 67.62 67.76 4,469 +0.04(+0.06%)
Jan 13, 2023 67.31 67.72 67.31 67.71 9,044 +0.10(+0.14%)
Jan 12, 2023 67.10 67.72 66.89 67.62 29,074 +0.63(+0.94%)
Jan 11, 2023 67.00 67.00 66.86 66.99 2,341 +0.13(+0.19%)
Jan 10, 2023 66.90 66.99 66.71 66.86 4,111 -0.18(-0.26%)
Jan 09, 2023 67.11 67.39 67.03 67.04 16,757 +0.23(+0.35%)
Jan 06, 2023 65.63 66.80 65.51 66.80 6,090 +1.35(+2.07%)
Jan 05, 2023 65.57 65.60 65.36 65.45 4,293 -0.86(-1.30%)
Jan 04, 2023 66.69 66.69 66.25 66.31 7,063 +1.08(+1.66%)
Jan 03, 2023 65.37 65.58 65.12 65.24 42,830 -0.80(-1.21%)
Dec 30, 2022 65.84 66.10 65.72 66.03 9,059 +0.30(+0.46%)
Dec 29, 2022 65.39 65.78 65.39 65.73 8,985 +0.46(+0.70%)
Dec 28, 2022 65.74 65.91 65.26 65.28 27,010 +0.06(+0.09%)
Dec 27, 2022 65.17 65.39 65.17 65.22 8,796 +0.08(+0.12%)
Dec 23, 2022 64.70 65.14 64.70 65.14 11,173 +0.49(+0.76%)
Dec 22, 2022 64.84 64.85 64.48 64.65 13,776 -0.39(-0.59%)
Dec 21, 2022 64.95 65.15 64.85 65.03 4,180 +0.44(+0.68%)
Dec 20, 2022 64.74 64.74 64.49 64.59 8,379 -0.28(-0.44%)
Dec 19, 2022 65.04 65.16 64.87 64.88 9,217 +0.04(+0.06%)
Dec 16, 2022 64.75 64.95 64.75 64.84 20,387 -0.15(-0.23%)
Dec 15, 2022 65.49 65.49 64.72 64.99 10,347 -1.43(-2.15%)
Dec 14, 2022 66.53 66.63 66.20 66.42 14,876 +0.04(+0.07%)
Dec 13, 2022 66.68 66.76 66.37 66.37 11,011 +0.92(+1.41%)
Dec 12, 2022 65.47 65.47 65.25 65.45 7,235 -0.40(-0.61%)
Dec 09, 2022 65.65 65.97 65.65 65.85 22,685 +0.19(+0.28%)
Dec 08, 2022 65.69 65.69 65.51 65.66 29,345 +0.48(+0.74%)
Dec 07, 2022 65.10 65.29 65.10 65.18 5,297 +0.32(+0.49%)
Dec 06, 2022 65.25 65.25 64.78 64.87 4,285 -0.00(-0.00%)
Dec 05, 2022 65.69 65.74 64.85 64.87 7,264 -1.08(-1.64%)
Dec 02, 2022 65.64 65.95 65.63 65.95 21,971 -0.09(-0.13%)
Dec 01, 2022 66.17 66.29 65.86 66.04 7,526 +0.21(+0.31%)
Nov 30, 2022 65.23 65.90 64.76 65.83 10,600 +1.00(+1.54%)
Nov 29, 2022 64.97 65.17 64.79 64.83 3,129 +0.38(+0.59%)
Nov 28, 2022 64.80 64.92 64.42 64.45 8,169 -0.94(-1.44%)
Nov 25, 2022 65.25 65.44 65.25 65.39 1,642 +0.04(+0.06%)
Nov 23, 2022 64.69 65.35 64.69 65.35 6,856 +0.89(+1.38%)
Nov 22, 2022 64.18 64.46 64.18 64.46 4,822 +0.44(+0.69%)
Nov 21, 2022 64.14 64.24 63.89 64.02 6,274 -0.63(-0.98%)
Nov 18, 2022 64.79 64.88 64.65 64.65 6,819 -0.17(-0.26%)
Nov 17, 2022 64.41 64.91 64.41 64.82 11,710 -0.62(-0.94%)
Nov 16, 2022 65.55 65.55 65.20 65.44 21,779 -0.16(-0.24%)
Nov 15, 2022 65.35 65.69 65.08 65.60 14,658 +0.66(+1.02%)
Nov 14, 2022 64.78 65.13 64.78 64.93 3,973 -0.09(-0.14%)
Nov 11, 2022 64.56 65.04 64.52 65.03 21,500 +0.91(+1.42%)
Nov 10, 2022 63.31 64.12 63.23 64.12 14,801 +1.86(+2.99%)
Nov 09, 2022 62.48 62.59 62.19 62.25 9,521 -0.76(-1.20%)
Nov 08, 2022 62.69 63.36 62.69 63.01 50,936 +0.24(+0.37%)
Nov 07, 2022 62.76 62.79 62.54 62.77 8,565 +0.01(+0.02%)
Nov 04, 2022 62.38 62.80 62.28 62.76 18,604 +1.75(+2.86%)
Nov 03, 2022 60.94 61.22 60.90 61.02 11,628 -0.60(-0.98%)
Nov 02, 2022 62.19 61.60 61.62 16,576 -0.40(-0.65%)
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.