Skip to main content

Australian Dollar Trust Currencyshares (NY: FXA )

64.57 -0.15 (-0.24%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 69.90 69.96 68.99 69.03 14,546 -0.37(-0.54%)
Apr 28, 2022 69.20 69.42 68.91 69.41 44,068 -0.15(-0.21%)
Apr 27, 2022 69.50 69.77 69.50 69.56 15,583 -0.18(-0.26%)
Apr 26, 2022 70.16 70.16 69.73 69.73 4,182 -0.34(-0.49%)
Apr 25, 2022 69.81 70.08 69.73 70.08 11,146 -0.63(-0.89%)
Apr 22, 2022 71.22 71.23 70.71 70.71 43,438 -1.36(-1.89%)
Apr 21, 2022 72.39 72.39 71.96 72.07 5,251 -0.76(-1.05%)
Apr 20, 2022 72.61 72.86 72.54 72.83 8,485 +0.72(+0.99%)
Apr 19, 2022 71.96 72.17 71.96 72.12 4,029 +0.32(+0.45%)
Apr 18, 2022 71.98 72.05 71.75 71.79 19,888 -0.69(-0.95%)
Apr 14, 2022 72.62 72.62 72.38 72.48 10,271 -0.28(-0.39%)
Apr 13, 2022 72.29 72.79 72.29 72.76 4,988 -0.04(-0.05%)
Apr 12, 2022 73.00 73.18 72.80 72.80 15,197 +0.32(+0.44%)
Apr 11, 2022 72.57 72.63 72.48 72.48 10,834 -0.40(-0.55%)
Apr 08, 2022 72.61 72.93 72.58 72.89 5,040 -0.20(-0.27%)
Apr 07, 2022 73.04 73.16 72.99 73.08 9,226 -0.36(-0.50%)
Apr 06, 2022 74.01 74.01 73.20 73.45 96,262 -0.59(-0.80%)
Apr 05, 2022 74.70 74.79 74.04 74.04 17,250 +0.32(+0.44%)
Apr 04, 2022 73.39 73.81 73.39 73.72 7,097 +0.39(+0.53%)
Apr 01, 2022 73.27 73.36 73.15 73.33 7,750 +0.19(+0.26%)
Mar 31, 2022 73.25 73.40 73.14 73.14 75,758 -0.25(-0.33%)
Mar 30, 2022 73.43 73.65 73.33 73.38 4,775 -0.05(-0.06%)
Mar 29, 2022 73.10 73.45 73.10 73.43 3,177 +0.21(+0.29%)
Mar 28, 2022 73.07 73.26 72.97 73.21 5,209 -0.28(-0.38%)
Mar 25, 2022 73.45 73.53 73.34 73.50 12,551 +0.05(+0.07%)
Mar 24, 2022 73.27 73.44 73.24 73.44 3,738 +0.15(+0.20%)
Mar 23, 2022 72.90 73.35 72.90 73.29 7,999 +0.31(+0.43%)
Mar 22, 2022 72.83 72.98 72.61 72.98 11,381 +0.69(+0.96%)
Mar 21, 2022 72.43 72.52 72.19 72.29 12,599 -0.15(-0.20%)
Mar 18, 2022 72.07 72.45 72.07 72.43 18,257 +0.30(+0.41%)
Mar 17, 2022 71.67 72.24 71.67 72.14 10,720 +0.84(+1.18%)
Mar 16, 2022 70.86 71.31 70.36 71.30 19,373 +0.89(+1.27%)
Mar 15, 2022 70.37 70.63 70.07 70.41 3,880 +0.04(+0.06%)
Mar 14, 2022 70.79 70.95 70.31 70.36 27,946 -0.87(-1.22%)
Mar 11, 2022 71.60 71.61 71.23 71.24 50,287 -0.68(-0.94%)
Mar 10, 2022 71.71 71.99 71.91 5,377 +0.32(+0.44%)
Mar 09, 2022 71.61 71.63 71.48 71.60 4,890 +0.52(+0.73%)
Mar 08, 2022 71.29 71.29 70.87 71.08 21,494 -0.48(-0.67%)
Mar 07, 2022 71.94 71.99 71.49 71.56 26,585 -0.54(-0.75%)
Mar 04, 2022 71.61 72.13 71.59 72.10 18,946 +0.51(+0.72%)
Mar 03, 2022 71.62 71.80 71.45 71.58 12,144 +0.22(+0.31%)
Mar 02, 2022 71.07 71.38 70.86 71.37 12,921 +0.45(+0.64%)
Mar 01, 2022 71.04 71.06 70.81 70.91 9,055 -0.08(-0.12%)
Feb 28, 2022 70.85 70.99 70.74 70.99 7,824 +0.31(+0.43%)
Feb 25, 2022 70.58 70.69 70.55 70.69 5,811 +0.55(+0.78%)
Feb 24, 2022 69.78 70.15 69.50 70.14 7,524 -0.55(-0.77%)
Feb 23, 2022 71.03 71.07 70.68 70.69 29,219 +0.18(+0.26%)
Feb 22, 2022 70.45 70.62 70.45 70.51 7,247 +0.39(+0.56%)
Feb 18, 2022 70.12 0 -0.16(-0.22%)
Feb 17, 2022 70.45 70.50 70.25 70.27 10,984 -0.08(-0.11%)
Feb 16, 2022 70.05 70.37 70.05 70.35 4,917 +0.44(+0.63%)
Feb 15, 2022 69.56 69.91 69.56 69.91 2,527 +0.28(+0.41%)
Feb 14, 2022 69.58 69.68 69.49 69.63 5,507 -0.04(-0.05%)
Feb 11, 2022 70.19 70.19 69.63 69.66 7,474 -0.36(-0.51%)
Feb 10, 2022 70.31 70.71 69.94 70.02 7,271 -0.15(-0.21%)
Feb 09, 2022 70.16 70.29 70.14 70.17 6,331 +0.37(+0.54%)
Feb 08, 2022 69.61 69.87 69.61 69.79 19,342 +0.19(+0.27%)
Feb 07, 2022 69.43 69.60 69.43 69.60 2,299 +0.46(+0.66%)
Feb 04, 2022 69.10 69.22 68.98 69.15 7,943 -0.48(-0.69%)
Feb 03, 2022 69.83 69.61 69.63 4,290 -0.11(-0.16%)
Feb 02, 2022 69.88 69.88 69.61 69.74 4,727 +0.08(+0.11%)
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.