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 (%)
Oct 31, 2022 62.26 62.47 62.17 62.40 2,543 -0.21(-0.33%)
Oct 28, 2022 62.51 62.73 62.38 62.61 6,669 -0.41(-0.64%)
Oct 27, 2022 63.19 63.37 63.01 63.01 10,604 -0.33(-0.53%)
Oct 26, 2022 63.05 63.52 63.05 63.35 10,750 +1.01(+1.61%)
Oct 25, 2022 62.23 62.51 62.22 62.34 7,336 +0.75(+1.22%)
Oct 24, 2022 61.42 61.63 61.31 61.59 14,221 -0.67(-1.08%)
Oct 21, 2022 61.35 62.36 61.35 62.26 6,475 +1.02(+1.67%)
Oct 20, 2022 61.66 61.96 61.22 61.24 7,034 +0.10(+0.16%)
Oct 19, 2022 61.21 61.42 61.04 61.14 5,368 -0.34(-0.55%)
Oct 18, 2022 61.67 61.79 61.18 61.47 4,296 +0.19(+0.32%)
Oct 17, 2022 61.27 61.48 61.26 61.28 10,500 +0.78(+1.28%)
Oct 14, 2022 61.31 61.31 60.45 60.51 10,098 -0.90(-1.47%)
Oct 13, 2022 60.51 61.50 60.47 61.41 12,323 +0.27(+0.44%)
Oct 12, 2022 60.98 61.23 60.98 61.14 3,603 -0.07(-0.11%)
Oct 11, 2022 61.27 61.85 61.10 61.20 13,273 -0.26(-0.43%)
Oct 10, 2022 61.52 61.65 61.25 61.47 6,232 -0.62(-0.99%)
Oct 07, 2022 62.34 62.48 62.04 62.08 12,861 -0.48(-0.77%)
Oct 06, 2022 62.73 62.76 62.42 62.57 7,659 -0.80(-1.27%)
Oct 05, 2022 62.87 63.48 62.38 63.37 6,059 -0.04(-0.07%)
Oct 04, 2022 63.18 63.50 63.09 63.41 18,418 -0.13(-0.21%)
Oct 03, 2022 63.39 63.57 63.29 63.55 57,110 +1.16(+1.86%)
Sep 30, 2022 63.23 63.23 62.39 62.39 7,598 -1.00(-1.58%)
Sep 29, 2022 63.16 63.39 63.00 63.39 8,041 -0.16(-0.25%)
Sep 28, 2022 63.15 63.71 62.94 63.55 9,582 +0.79(+1.25%)
Sep 27, 2022 63.12 63.14 62.65 62.77 9,232 -0.20(-0.31%)
Sep 26, 2022 63.41 63.63 62.75 62.96 48,630 -0.78(-1.22%)
Sep 23, 2022 64.27 64.27 63.60 63.74 17,775 -1.11(-1.72%)
Sep 22, 2022 64.79 64.85 64.60 64.85 5,344 +0.07(+0.11%)
Sep 21, 2022 65.08 65.30 64.66 64.78 5,906 -0.54(-0.82%)
Sep 20, 2022 65.32 65.39 65.15 65.32 4,070 -0.32(-0.49%)
Sep 19, 2022 65.12 65.65 65.12 65.64 3,466 +0.05(+0.07%)
Sep 16, 2022 65.26 65.59 65.25 65.59 7,594 +0.19(+0.29%)
Sep 15, 2022 65.70 65.79 65.37 65.41 1,878 -0.40(-0.61%)
Sep 14, 2022 65.71 65.93 65.68 65.81 3,042 +0.10(+0.15%)
Sep 13, 2022 66.53 66.53 65.67 65.71 9,179 -1.48(-2.20%)
Sep 12, 2022 67.13 67.28 67.10 67.18 5,902 +0.37(+0.55%)
Sep 09, 2022 66.70 66.83 66.70 66.82 4,686 +0.93(+1.41%)
Sep 08, 2022 65.62 65.94 65.60 65.89 9,000 -0.17(-0.26%)
Sep 07, 2022 65.57 66.06 65.52 66.06 4,963 +0.37(+0.57%)
Sep 06, 2022 65.98 65.98 65.69 65.69 5,308 -0.73(-1.11%)
Sep 02, 2022 66.62 66.81 66.34 66.42 4,731 +0.21(+0.31%)
Sep 01, 2022 66.60 66.60 66.16 66.22 4,515 -0.57(-0.85%)
Aug 31, 2022 66.88 66.95 66.79 66.79 2,043 -0.11(-0.17%)
Aug 30, 2022 67.47 67.47 66.82 66.90 8,340 -0.46(-0.68%)
Aug 29, 2022 67.33 67.56 67.23 67.35 2,530 +0.14(+0.20%)
Aug 26, 2022 68.30 68.30 67.19 67.22 6,965 -0.92(-1.34%)
Aug 25, 2022 67.92 68.14 67.92 68.13 5,067 +0.69(+1.02%)
Aug 24, 2022 67.20 67.45 67.20 67.45 1,784 -0.20(-0.29%)
Aug 23, 2022 67.15 67.93 67.15 67.64 38,462 +0.51(+0.76%)
Aug 22, 2022 67.34 67.34 67.02 67.13 18,504 +0.00(+0.00%)
Aug 19, 2022 67.30 67.30 67.01 67.13 30,227 -0.45(-0.66%)
Aug 18, 2022 67.87 67.87 67.48 67.58 4,626 -0.14(-0.20%)
Aug 17, 2022 67.62 67.94 67.49 67.71 35,246 -0.84(-1.22%)
Aug 16, 2022 68.44 68.58 68.38 68.55 7,337 +0.03(+0.04%)
Aug 15, 2022 68.62 68.63 68.50 68.52 5,669 -1.01(-1.45%)
Aug 12, 2022 69.40 69.53 69.19 69.53 2,416 +0.25(+0.36%)
Aug 11, 2022 69.45 69.59 69.28 69.28 15,494 +0.20(+0.29%)
Aug 10, 2022 68.80 69.31 68.70 69.08 15,389 +1.18(+1.74%)
Aug 09, 2022 68.03 68.06 67.90 67.90 3,604 -0.22(-0.32%)
Aug 08, 2022 68.17 68.28 68.11 68.12 3,381 +0.65(+0.97%)
Aug 05, 2022 67.11 67.50 67.11 67.47 5,883 -0.58(-0.85%)
Aug 04, 2022 67.84 68.11 67.84 68.05 3,148 +0.22(+0.33%)
Aug 03, 2022 67.64 67.85 67.34 67.82 4,570 +0.27(+0.40%)
Aug 02, 2022 67.69 67.89 67.54 67.55 4,426 -1.00(-1.46%)
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.