Australian Dollar Trust Currencyshares (NY: FXA )

66.86 -0.06 (-0.09%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 70.19 70.23 69.75 69.85 32,779 -0.34(-0.49%)
Jul 30, 2020 69.91 70.23 69.64 70.19 106,170 -0.03(-0.04%)
Jul 29, 2020 70.22 70.33 70.00 70.22 45,056 +0.25(+0.36%)
Jul 28, 2020 69.94 70.09 69.83 69.97 57,802 +0.10(+0.14%)
Jul 27, 2020 69.72 70.08 69.68 69.87 293,725 +0.49(+0.71%)
Jul 24, 2020 69.30 69.46 69.17 69.38 43,706 -0.05(-0.07%)
Jul 23, 2020 69.46 69.77 69.38 69.43 353,412 -0.42(-0.60%)
Jul 22, 2020 69.93 69.93 69.77 69.85 45,112 +0.21(+0.30%)
Jul 21, 2020 69.31 69.82 69.31 69.64 59,544 +1.05(+1.53%)
Jul 20, 2020 68.47 68.61 68.41 68.60 32,269 +0.11(+0.16%)
Jul 17, 2020 68.29 68.50 68.25 68.49 22,976 +0.33(+0.49%)
Jul 16, 2020 68.30 68.48 68.13 68.16 9,285 -0.33(-0.49%)
Jul 15, 2020 68.72 68.76 68.41 68.49 25,402 +0.35(+0.52%)
Jul 14, 2020 67.81 68.18 67.81 68.14 9,684 +0.24(+0.36%)
Jul 13, 2020 68.24 68.32 67.87 67.89 19,488 -0.03(-0.04%)
Jul 10, 2020 68.08 68.11 67.86 67.92 7,454 -0.14(-0.20%)
Jul 09, 2020 68.33 68.35 68.01 68.06 9,987 -0.21(-0.30%)
Jul 08, 2020 67.97 68.26 67.97 68.26 20,300 +0.40(+0.59%)
Jul 07, 2020 68.03 68.19 67.86 67.86 12,784 -0.33(-0.48%)
Jul 06, 2020 68.23 68.30 68.16 68.19 35,154 +0.52(+0.77%)
Jul 02, 2020 67.76 67.86 67.54 67.67 16,849 +0.02(+0.04%)
Jul 01, 2020 67.61 67.88 67.58 67.64 28,779 +0.17(+0.25%)
Jun 30, 2020 67.24 67.57 67.16 67.47 15,375 +0.35(+0.52%)
Jun 29, 2020 67.08 67.13 66.90 67.13 36,240 +0.06(+0.08%)
Jun 26, 2020 67.18 67.18 66.94 67.07 12,458 -0.27(-0.41%)
Jun 25, 2020 67.13 67.37 67.07 67.34 68,132 +0.18(+0.26%)
Jun 24, 2020 67.50 67.59 67.11 67.17 49,783 -0.57(-0.84%)
Jun 23, 2020 68.08 68.10 67.74 67.74 72,764 +0.22(+0.32%)
Jun 22, 2020 67.36 67.62 67.19 67.52 53,440 +0.64(+0.95%)
Jun 19, 2020 67.41 67.41 66.79 66.88 81,898 -0.07(-0.10%)
Jun 18, 2020 67.05 67.14 66.87 66.95 60,244 -0.34(-0.51%)
Jun 17, 2020 67.48 67.66 67.23 67.30 8,859 -0.01(-0.01%)
Jun 16, 2020 67.77 67.82 66.81 67.30 43,725 -0.28(-0.42%)
Jun 15, 2020 66.79 67.65 66.68 67.58 22,755 +0.55(+0.82%)
Jun 12, 2020 67.34 67.49 66.63 67.03 24,099 +0.15(+0.22%)
Jun 11, 2020 67.49 67.71 66.86 66.88 61,554 -1.71(-2.50%)
Jun 10, 2020 68.57 69.04 68.31 68.60 41,958 +0.53(+0.77%)
Jun 09, 2020 67.83 68.21 67.79 68.07 28,781 -0.65(-0.95%)
Jun 08, 2020 68.35 68.72 68.12 68.72 74,651 +0.62(+0.91%)
Jun 05, 2020 68.29 68.33 68.03 68.10 47,586 +0.24(+0.36%)
Jun 04, 2020 67.62 68.25 67.62 67.85 80,318 +0.09(+0.13%)
Jun 03, 2020 67.26 68.00 67.26 67.76 19,019 +0.36(+0.54%)
Jun 02, 2020 67.10 67.41 66.98 67.40 63,808 +0.92(+1.38%)
Jun 01, 2020 65.81 66.50 65.81 66.48 36,035 +1.28(+1.97%)
May 29, 2020 64.91 65.26 64.78 65.20 28,388 +0.29(+0.45%)
May 28, 2020 65.02 65.18 64.88 64.91 49,864 +0.23(+0.36%)
May 27, 2020 64.63 64.67 64.29 64.67 34,929 -0.33(-0.51%)
May 26, 2020 64.98 65.27 64.92 65.00 30,932 +1.08(+1.69%)
May 22, 2020 63.76 63.94 63.67 63.93 19,504 -0.34(-0.53%)
May 21, 2020 64.45 64.52 64.14 64.27 9,088 -0.25(-0.39%)
May 20, 2020 64.38 64.69 64.33 64.52 26,817 +0.55(+0.86%)
May 19, 2020 64.01 64.37 63.97 63.97 44,746 +0.18(+0.29%)
May 18, 2020 63.34 63.82 63.29 63.79 30,286 +1.04(+1.67%)
May 15, 2020 62.91 63.01 62.67 62.74 11,947 -0.48(-0.76%)
May 14, 2020 62.79 63.22 62.75 63.22 10,552 +0.13(+0.20%)
May 13, 2020 63.53 63.53 63.01 63.09 9,299 -0.29(-0.45%)
May 12, 2020 63.72 63.74 63.38 63.38 7,389 -0.11(-0.17%)
May 11, 2020 63.42 63.54 63.22 63.49 10,091 -0.39(-0.61%)
May 08, 2020 63.57 64.00 63.57 63.88 14,807 +0.45(+0.71%)
May 07, 2020 63.03 63.58 63.03 63.43 4,659 +0.84(+1.34%)
May 06, 2020 63.07 63.08 62.57 62.58 4,734 -0.42(-0.66%)
May 05, 2020 63.13 63.18 63.00 63.00 4,899 +0.11(+0.17%)
May 04, 2020 62.64 62.92 62.62 62.90 8,003 +0.11(+0.17%)
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.