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 (%)
Aug 31, 2020 72.00 72.31 71.98 72.06 68,626 +0.16(+0.22%)
Aug 28, 2020 71.71 71.94 71.65 71.91 33,494 +0.97(+1.37%)
Aug 27, 2020 71.12 71.12 70.62 70.94 11,752 +0.25(+0.36%)
Aug 26, 2020 70.42 70.74 70.42 70.68 12,312 +0.39(+0.56%)
Aug 25, 2020 70.20 70.34 70.08 70.29 24,686 +0.31(+0.44%)
Aug 24, 2020 70.31 70.31 69.94 69.98 15,149 -0.04(-0.05%)
Aug 21, 2020 70.04 70.04 69.79 70.02 21,342 -0.36(-0.51%)
Aug 20, 2020 69.82 70.38 69.77 70.38 10,917 +0.16(+0.23%)
Aug 19, 2020 71.02 71.02 70.19 70.21 28,106 -0.54(-0.76%)
Aug 18, 2020 70.88 71.00 70.60 70.75 36,767 +0.21(+0.29%)
Aug 17, 2020 70.40 70.62 70.40 70.55 14,602 +0.44(+0.63%)
Aug 14, 2020 69.95 70.14 69.94 70.11 7,863 +0.30(+0.43%)
Aug 13, 2020 70.08 70.16 69.77 69.81 13,687 -0.14(-0.20%)
Aug 12, 2020 70.00 70.11 69.88 69.95 13,509 +0.15(+0.21%)
Aug 11, 2020 70.11 70.11 69.78 69.80 14,407 -0.11(-0.15%)
Aug 10, 2020 70.11 70.19 69.88 69.91 15,419 -0.05(-0.07%)
Aug 07, 2020 70.21 70.22 69.88 69.96 46,872 -0.83(-1.18%)
Aug 06, 2020 70.39 70.81 70.36 70.79 61,018 +0.48(+0.68%)
Aug 05, 2020 70.61 70.76 70.29 70.31 115,031 +0.25(+0.36%)
Aug 04, 2020 69.63 70.06 69.59 70.06 19,685 +0.42(+0.61%)
Aug 03, 2020 69.27 69.64 69.16 69.63 27,604 -0.22(-0.31%)
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%)
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.