Australian Dollar Trust Currencyshares (NY: FXA )

73.18 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 27, 2021 73.11 73.22 73.04 73.18 2,281 -0.19(-0.26%)
Jul 26, 2021 73.16 73.43 73.16 73.37 9,724 +0.13(+0.18%)
Jul 23, 2021 73.39 73.39 73.17 73.24 1,993 -0.15(-0.20%)
Jul 22, 2021 73.24 73.42 73.11 73.39 10,236 +0.24(+0.33%)
Jul 21, 2021 72.73 73.16 72.73 73.15 7,748 +0.29(+0.40%)
Jul 20, 2021 72.57 72.90 72.57 72.86 17,551 -0.02(-0.03%)
Jul 19, 2021 73.10 73.10 72.77 72.88 23,527 -0.59(-0.80%)
Jul 16, 2021 73.78 73.78 73.46 73.47 27,738 -0.28(-0.38%)
Jul 15, 2021 74.00 74.02 73.69 73.75 10,155 -0.58(-0.78%)
Jul 14, 2021 74.38 74.38 74.22 74.33 14,754 +0.33(+0.45%)
Jul 13, 2021 74.24 74.30 73.99 74.00 4,899 -0.36(-0.49%)
Jul 12, 2021 74.24 74.36 74.22 74.36 6,433 -0.15(-0.20%)
Jul 09, 2021 74.29 74.51 74.27 74.51 8,211 +0.66(+0.89%)
Jul 08, 2021 74.00 74.01 73.80 73.85 17,037 -0.54(-0.73%)
Jul 07, 2021 74.68 74.68 74.25 74.39 37,602 -0.12(-0.16%)
Jul 06, 2021 75.10 75.10 74.46 74.51 11,751 -0.33(-0.44%)
Jul 02, 2021 74.39 74.89 74.39 74.84 8,559 +0.61(+0.82%)
Jul 01, 2021 74.53 74.55 74.16 74.23 26,276 -0.29(-0.39%)
Jun 30, 2021 74.50 74.69 74.48 74.52 18,794 -0.15(-0.20%)
Jun 29, 2021 74.78 74.79 74.63 74.67 13,766 -0.52(-0.69%)
Jun 28, 2021 75.18 75.27 75.18 75.19 4,263 -0.32(-0.42%)
Jun 25, 2021 75.65 75.66 75.38 75.51 9,558 +0.10(+0.13%)
Jun 24, 2021 75.43 75.43 75.27 75.41 7,789 +0.17(+0.23%)
Jun 23, 2021 75.30 75.55 75.24 75.24 5,695 +0.13(+0.18%)
Jun 22, 2021 74.71 75.18 74.65 75.11 20,934 +0.15(+0.21%)
Jun 21, 2021 74.71 74.97 74.66 74.95 20,073 +0.46(+0.62%)
Jun 18, 2021 74.56 74.64 74.36 74.49 52,455 -0.55(-0.73%)
Jun 17, 2021 75.50 75.50 74.97 75.04 21,990 -0.67(-0.88%)
Jun 16, 2021 76.62 76.71 75.69 75.71 16,892 -0.69(-0.91%)
Jun 15, 2021 76.59 76.59 76.31 76.40 16,412 -0.28(-0.37%)
Jun 14, 2021 76.77 76.79 76.64 76.68 6,585 +0.07(+0.09%)
Jun 11, 2021 76.89 76.89 76.49 76.61 19,482 -0.49(-0.64%)
Jun 10, 2021 76.85 77.16 76.85 77.10 11,223 +0.25(+0.33%)
Jun 09, 2021 77.13 77.17 76.85 76.85 7,702 -0.13(-0.17%)
Jun 08, 2021 77.01 77.01 76.92 76.98 21,589 -0.18(-0.24%)
Jun 07, 2021 77.21 77.22 77.11 77.16 10,067 +0.14(+0.18%)
Jun 04, 2021 76.87 77.02 76.87 77.02 11,683 +0.86(+1.13%)
Jun 03, 2021 76.52 76.52 76.07 76.16 20,189 -1.00(-1.30%)
Jun 02, 2021 76.91 77.16 76.90 77.16 10,934 +0.00(+0.00%)
Jun 01, 2021 77.05 77.28 77.02 77.16 16,792 +0.52(+0.68%)
May 28, 2021 76.48 76.73 76.47 76.64 30,911 -0.43(-0.56%)
May 27, 2021 77.01 77.17 76.94 77.07 10,121 +0.01(+0.01%)
May 26, 2021 77.10 77.22 77.00 77.06 4,686 -0.06(-0.07%)
May 25, 2021 77.18 77.18 76.96 77.12 36,151 -0.03(-0.04%)
May 24, 2021 76.99 77.16 76.96 77.15 39,678 +0.25(+0.33%)
May 21, 2021 77.26 77.26 76.86 76.90 11,201 -0.41(-0.53%)
May 20, 2021 77.33 77.35 77.25 77.31 13,632 +0.48(+0.62%)
May 19, 2021 77.09 77.20 76.73 76.83 35,835 -0.74(-0.95%)
May 18, 2021 77.60 77.62 77.41 77.57 18,388 +0.29(+0.38%)
May 17, 2021 77.12 77.31 77.06 77.28 30,289 -0.12(-0.16%)
May 14, 2021 77.18 77.44 77.18 77.40 13,741 +0.49(+0.64%)
May 13, 2021 76.78 76.95 76.71 76.91 156,919 +0.08(+0.10%)
May 12, 2021 77.37 77.37 76.82 76.83 136,817 -1.17(-1.50%)
May 11, 2021 77.88 78.06 77.88 78.00 16,829 +0.00(+0.00%)
May 10, 2021 78.45 78.45 77.99 78.00 10,811 -0.10(-0.12%)
May 07, 2021 77.59 78.21 77.57 78.10 21,649 +0.64(+0.82%)
May 06, 2021 77.08 77.46 77.08 77.46 11,333 +0.39(+0.51%)
May 05, 2021 77.01 77.10 76.90 77.07 15,089 +0.37(+0.48%)
May 04, 2021 76.79 76.79 76.47 76.70 22,688 -0.52(-0.67%)
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.