Australian Dollar Trust Currencyshares (NY: FXA )

67.61 +0.75 (+1.12%)
Streaming Delayed Price Updated: 1:49 PM EDT, Sep 19, 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 32,780 -0.34(-0.49%)
Jul 30, 2020 69.91 70.23 69.63 70.19 106,174 -0.03(-0.04%)
Jul 29, 2020 70.22 70.33 70.00 70.22 45,057 +0.25(+0.36%)
Jul 28, 2020 69.94 70.08 69.82 69.97 57,804 +0.10(+0.14%)
Jul 27, 2020 69.72 70.08 69.68 69.87 293,735 +0.49(+0.71%)
Jul 24, 2020 69.30 69.46 69.16 69.38 43,707 -0.05(-0.07%)
Jul 23, 2020 69.46 69.77 69.38 69.43 353,424 -0.42(-0.60%)
Jul 22, 2020 69.93 69.93 69.77 69.85 45,114 +0.21(+0.30%)
Jul 21, 2020 69.31 69.82 69.31 69.64 59,546 +1.05(+1.53%)
Jul 20, 2020 68.47 68.60 68.41 68.59 32,270 +0.11(+0.16%)
Jul 17, 2020 68.29 68.50 68.25 68.49 22,977 +0.33(+0.49%)
Jul 16, 2020 68.30 68.48 68.12 68.15 9,285 -0.33(-0.49%)
Jul 15, 2020 68.72 68.76 68.41 68.49 25,403 +0.35(+0.52%)
Jul 14, 2020 67.81 68.17 67.81 68.13 9,685 +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 68.18 67.86 67.86 12,784 -0.33(-0.48%)
Jul 06, 2020 68.23 68.30 68.15 68.19 35,155 +0.52(+0.77%)
Jul 02, 2020 67.76 67.86 67.54 67.67 16,850 +0.02(+0.04%)
Jul 01, 2020 67.61 67.88 67.58 67.64 28,780 +0.17(+0.25%)
Jun 30, 2020 67.23 67.57 67.16 67.47 15,376 +0.35(+0.52%)
Jun 29, 2020 67.08 67.13 66.90 67.12 36,241 +0.06(+0.08%)
Jun 26, 2020 67.17 67.17 66.94 67.07 12,458 -0.27(-0.41%)
Jun 25, 2020 67.13 67.37 67.07 67.34 68,134 +0.18(+0.26%)
Jun 24, 2020 67.50 67.59 67.11 67.17 49,785 -0.57(-0.84%)
Jun 23, 2020 68.08 68.10 67.73 67.73 72,766 +0.22(+0.32%)
Jun 22, 2020 67.36 67.62 67.19 67.52 53,442 +0.64(+0.95%)
Jun 19, 2020 67.41 67.41 66.78 66.88 81,901 -0.07(-0.10%)
Jun 18, 2020 67.05 67.14 66.87 66.95 60,246 -0.34(-0.51%)
Jun 17, 2020 67.48 67.65 67.22 67.29 8,860 -0.01(-0.01%)
Jun 16, 2020 67.77 67.82 66.81 67.30 43,727 -0.28(-0.42%)
Jun 15, 2020 66.78 67.65 66.68 67.58 22,756 +0.55(+0.82%)
Jun 12, 2020 67.34 67.49 66.63 67.03 24,100 +0.15(+0.22%)
Jun 11, 2020 67.49 67.70 66.86 66.88 61,556 -1.71(-2.50%)
Jun 10, 2020 68.57 69.04 68.31 68.59 41,959 +0.53(+0.77%)
Jun 09, 2020 67.83 68.20 67.79 68.07 28,782 -0.65(-0.95%)
Jun 08, 2020 68.35 68.72 68.12 68.72 74,653 +0.62(+0.91%)
Jun 05, 2020 68.29 68.33 68.03 68.10 47,588 +0.24(+0.36%)
Jun 04, 2020 67.62 68.25 67.62 67.85 80,321 +0.09(+0.13%)
Jun 03, 2020 67.25 68.00 67.25 67.76 19,020 +0.36(+0.54%)
Jun 02, 2020 67.10 67.41 66.98 67.40 63,810 +0.92(+1.38%)
Jun 01, 2020 65.80 66.50 65.80 66.48 36,036 +1.28(+1.97%)
May 29, 2020 64.90 65.26 64.78 65.20 28,389 +0.29(+0.45%)
May 28, 2020 65.02 65.18 64.87 64.90 49,865 +0.23(+0.36%)
May 27, 2020 64.63 64.67 64.29 64.67 34,930 -0.33(-0.51%)
May 26, 2020 64.98 65.27 64.92 65.00 30,933 +1.08(+1.69%)
May 22, 2020 63.76 63.94 63.67 63.92 19,505 -0.34(-0.53%)
May 21, 2020 64.45 64.52 64.14 64.27 9,088 -0.25(-0.39%)
May 20, 2020 64.37 64.69 64.33 64.52 26,818 +0.55(+0.86%)
May 19, 2020 64.01 64.36 63.97 63.97 44,747 +0.18(+0.29%)
May 18, 2020 63.34 63.82 63.29 63.78 30,287 +1.04(+1.67%)
May 15, 2020 62.91 63.01 62.67 62.74 11,948 -0.48(-0.76%)
May 14, 2020 62.79 63.22 62.74 63.22 10,553 +0.13(+0.20%)
May 13, 2020 63.53 63.53 63.00 63.09 9,300 -0.29(-0.45%)
May 12, 2020 63.71 63.73 63.38 63.38 7,389 -0.11(-0.17%)
May 11, 2020 63.41 63.54 63.22 63.48 10,091 -0.39(-0.61%)
May 08, 2020 63.57 64.00 63.57 63.87 14,807 +0.45(+0.71%)
May 07, 2020 63.03 63.58 63.03 63.42 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 8,004 +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.