Australian Dollar Trust Currencyshares (NY: FXA )

67.79 +0.34 (+0.50%)
Official Closing Price Updated: 4:10 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 69.85 69.85 69.85 0 -0.69(-0.98%)
Aug 30, 2018 70.78 70.78 70.54 70.54 1,903 -0.44(-0.62%)
Aug 29, 2018 70.87 70.99 70.77 70.98 6,179 -0.28(-0.40%)
Aug 28, 2018 71.44 71.50 71.23 71.26 31,798 -0.12(-0.16%)
Aug 27, 2018 71.20 71.42 71.20 71.38 17,554 +0.23(+0.33%)
Aug 24, 2018 70.99 71.31 70.99 71.14 44,914 +0.74(+1.05%)
Aug 23, 2018 70.59 70.69 70.38 70.41 19,318 -1.01(-1.41%)
Aug 22, 2018 71.39 71.42 71.30 71.42 29,714 -0.12(-0.16%)
Aug 21, 2018 71.35 71.66 71.31 71.53 52,587 +0.34(+0.48%)
Aug 20, 2018 70.96 71.19 70.95 71.19 13,196 +0.17(+0.25%)
Aug 17, 2018 70.68 71.04 70.67 71.02 44,811 +0.51(+0.73%)
Aug 16, 2018 70.58 70.67 70.47 70.50 10,350 +0.26(+0.37%)
Aug 15, 2018 70.17 70.34 70.01 70.24 21,128 -0.02(-0.03%)
Aug 14, 2018 70.47 70.49 70.18 70.26 39,266 -0.24(-0.35%)
Aug 13, 2018 70.76 70.79 70.49 70.50 22,639 -0.33(-0.46%)
Aug 10, 2018 70.80 71.01 70.76 70.83 19,676 -0.82(-1.14%)
Aug 09, 2018 71.95 71.97 71.65 71.65 19,310 -0.52(-0.72%)
Aug 08, 2018 71.89 72.21 71.89 72.17 8,527 +0.10(+0.14%)
Aug 07, 2018 72.12 72.15 71.98 72.07 25,593 +0.35(+0.49%)
Aug 06, 2018 71.59 71.75 71.59 71.72 10,002 -0.14(-0.19%)
Aug 03, 2018 71.65 71.90 71.63 71.85 26,166 +0.34(+0.47%)
Aug 02, 2018 71.56 71.67 71.46 71.51 9,077 -0.32(-0.45%)
Aug 01, 2018 71.89 71.95 71.79 71.83 6,042 -0.27(-0.38%)
Jul 31, 2018 72.05 72.22 72.05 72.11 14,051 +0.20(+0.28%)
Jul 30, 2018 71.80 71.93 71.80 71.90 7,701 +0.04(+0.05%)
Jul 27, 2018 71.92 71.95 71.80 71.86 11,668 +0.28(+0.39%)
Jul 26, 2018 71.84 71.84 71.57 71.58 8,434 -0.80(-1.10%)
Jul 25, 2018 72.06 72.38 71.96 72.38 3,522 +0.40(+0.55%)
Jul 24, 2018 71.86 72.09 71.86 71.98 5,248 +0.35(+0.49%)
Jul 23, 2018 71.74 71.74 71.55 71.63 16,335 -0.45(-0.62%)
Jul 20, 2018 71.92 72.09 71.90 72.08 31,878 +0.75(+1.05%)
Jul 19, 2018 71.16 71.61 71.11 71.33 5,281 -0.46(-0.63%)
Jul 18, 2018 71.47 71.84 71.47 71.79 2,143 +0.07(+0.09%)
Jul 17, 2018 71.71 71.80 71.64 71.72 3,592 -0.28(-0.39%)
Jul 16, 2018 71.99 72.14 71.94 72.00 14,232 +0.05(+0.07%)
Jul 13, 2018 71.72 71.96 71.72 71.95 19,748 +0.09(+0.12%)
Jul 12, 2018 71.75 71.94 71.75 71.86 170,986 +0.42(+0.58%)
Jul 11, 2018 71.80 71.86 71.45 71.45 9,159 -0.96(-1.33%)
Jul 10, 2018 72.29 72.45 72.25 72.41 60,915 +0.00(+0.00%)
Jul 09, 2018 72.50 72.58 72.33 72.41 88,181 +0.38(+0.52%)
Jul 06, 2018 71.96 72.04 71.93 72.03 8,989 +0.40(+0.56%)
Jul 05, 2018 71.67 71.70 71.55 71.63 42,485 +0.16(+0.22%)
Jul 03, 2018 71.48 71.48 71.48 0 +0.40(+0.56%)
Jul 02, 2018 71.19 71.20 70.88 71.08 14,143 -0.64(-0.90%)
Jun 29, 2018 71.72 71.56 71.72 18,506 +0.47(+0.67%)
Jun 28, 2018 71.15 71.33 71.15 71.25 13,614 +0.19(+0.27%)
Jun 27, 2018 71.43 71.63 70.97 71.05 9,701 -0.57(-0.80%)
Jun 26, 2018 71.70 71.72 71.57 71.62 9,404 -0.15(-0.22%)
Jun 25, 2018 71.92 71.92 71.71 71.78 14,539 -0.32(-0.44%)
Jun 22, 2018 72.06 72.14 71.89 72.10 11,891 +0.52(+0.73%)
Jun 21, 2018 71.60 71.65 71.48 71.58 39,882 +0.18(+0.26%)
Jun 20, 2018 71.52 71.59 71.39 71.39 14,841 -0.08(-0.11%)
Jun 19, 2018 71.42 71.54 71.33 71.47 42,693 -0.45(-0.62%)
Jun 18, 2018 72.03 72.09 71.85 71.91 53,201 -0.21(-0.30%)
Jun 15, 2018 72.52 72.12 72.13 66,323 -0.40(-0.55%)
Jun 14, 2018 73.03 73.06 72.49 72.52 22,742 -0.86(-1.17%)
Jun 13, 2018 73.48 73.66 72.96 73.39 34,929 +0.04(+0.05%)
Jun 12, 2018 73.74 73.76 73.30 73.35 21,271 -0.37(-0.50%)
Jun 11, 2018 73.71 73.83 73.66 73.72 20,158 +0.14(+0.18%)
Jun 08, 2018 73.53 73.65 73.46 73.58 17,135 -0.24(-0.33%)
Jun 07, 2018 74.06 74.09 73.79 73.82 20,753 -0.40(-0.54%)
Jun 06, 2018 74.20 74.22 27,454 +0.47(+0.64%)
Jun 05, 2018 73.74 73.79 73.57 73.74 22,586 -0.33(-0.44%)
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.