Australian Dollar Trust Currencyshares (NY: FXA )

66.86 -0.06 (-0.09%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 70.47 70.65 70.47 70.59 4,259 +0.18(+0.25%)
Dec 30, 2021 70.60 70.62 70.40 70.42 22,066 -0.04(-0.06%)
Dec 29, 2021 70.31 70.62 70.31 70.46 16,600 +0.22(+0.31%)
Dec 28, 2021 70.41 70.41 70.12 70.24 23,709 -0.10(-0.15%)
Dec 27, 2021 70.21 70.38 70.21 70.35 12,433 -0.09(-0.12%)
Dec 23, 2021 70.16 70.44 70.16 70.43 14,728 +0.28(+0.41%)
Dec 22, 2021 69.97 70.15 69.97 70.15 14,806 +0.60(+0.86%)
Dec 21, 2021 69.31 69.55 69.29 69.55 7,988 +0.49(+0.71%)
Dec 20, 2021 69.22 69.23 69.06 69.06 15,292 -0.18(-0.25%)
Dec 17, 2021 69.57 69.57 69.23 69.23 15,804 -0.54(-0.77%)
Dec 16, 2021 70.03 70.07 69.64 69.77 19,272 +0.06(+0.08%)
Dec 15, 2021 69.28 69.71 69.03 69.71 9,424 +0.70(+1.01%)
Dec 14, 2021 69.02 69.24 69.00 69.02 10,595 -0.25(-0.37%)
Dec 13, 2021 69.25 69.35 69.20 69.27 7,671 -0.40(-0.58%)
Dec 10, 2021 69.62 69.73 69.59 69.67 19,505 +0.18(+0.25%)
Dec 09, 2021 69.50 69.56 69.43 69.50 8,996 -0.26(-0.37%)
Dec 08, 2021 69.43 69.78 69.41 69.76 7,892 +0.57(+0.83%)
Dec 07, 2021 69.03 69.21 69.03 69.18 8,511 +0.69(+1.01%)
Dec 06, 2021 68.39 68.55 68.36 68.49 14,020 +0.40(+0.59%)
Dec 03, 2021 68.57 68.57 68.02 68.09 16,867 -0.85(-1.23%)
Dec 02, 2021 68.95 69.11 68.89 68.93 17,067 -0.05(-0.07%)
Dec 01, 2021 69.53 69.68 68.98 68.98 63,763 -0.28(-0.40%)
Nov 30, 2021 69.52 69.72 69.51 69.26 8,745 -0.08(-0.11%)
Nov 29, 2021 69.36 69.36 69.17 69.33 10,535 +0.06(+0.09%)
Nov 26, 2021 69.52 69.52 69.17 69.27 9,578 -0.71(-1.02%)
Nov 24, 2021 69.91 69.99 69.86 69.98 7,990 -0.33(-0.47%)
Nov 23, 2021 70.20 70.31 70.09 70.31 5,758 +0.09(+0.13%)
Nov 22, 2021 70.42 70.54 70.19 70.22 13,868 -0.10(-0.14%)
Nov 19, 2021 70.62 70.62 70.29 70.32 13,958 -0.41(-0.58%)
Nov 18, 2021 70.61 70.76 70.72 70.73 3,702 +0.13(+0.18%)
Nov 17, 2021 70.69 70.78 70.59 70.60 8,841 -0.33(-0.47%)
Nov 16, 2021 71.17 71.17 70.91 70.94 5,965 -0.46(-0.65%)
Nov 15, 2021 71.53 71.56 71.40 71.40 19,213 +0.07(+0.10%)
Nov 12, 2021 70.94 71.33 70.94 71.33 1,923 +0.45(+0.63%)
Nov 11, 2021 70.99 71.06 70.86 70.88 9,618 -0.36(-0.51%)
Nov 10, 2021 71.84 71.23 71.24 12,991 -0.54(-0.75%)
Nov 09, 2021 71.98 71.98 71.63 71.78 9,814 -0.39(-0.54%)
Nov 08, 2021 72.20 72.21 72.13 72.17 2,848 +0.20(+0.28%)
Nov 05, 2021 71.87 72.04 71.78 71.97 6,600 -0.02(-0.03%)
Nov 04, 2021 72.05 72.08 71.80 71.99 15,406 -0.51(-0.70%)
Nov 03, 2021 72.20 72.50 72.14 72.50 9,056 +0.18(+0.25%)
Nov 02, 2021 72.50 72.51 72.19 72.32 12,642 -0.80(-1.09%)
Nov 01, 2021 73.21 73.21 73.10 73.12 57,579 -0.00(-0.00%)
Oct 29, 2021 73.20 73.20 72.95 73.12 4,284 -0.22(-0.30%)
Oct 28, 2021 73.03 73.43 73.03 73.34 6,818 +0.24(+0.33%)
Oct 27, 2021 73.01 73.24 72.99 73.10 8,280 +0.12(+0.16%)
Oct 26, 2021 73.07 72.98 5,200 +0.14(+0.19%)
Oct 25, 2021 72.80 72.91 72.80 72.85 5,194 +0.26(+0.36%)
Oct 22, 2021 72.77 72.95 72.51 72.58 5,199 +0.03(+0.04%)
Oct 21, 2021 72.87 72.96 72.53 72.55 13,843 -0.56(-0.76%)
Oct 20, 2021 72.86 73.11 72.86 73.11 7,746 +0.47(+0.64%)
Oct 19, 2021 72.59 72.73 72.55 72.64 3,716 +0.53(+0.73%)
Oct 18, 2021 71.96 72.15 71.96 72.11 5,171 -0.04(-0.06%)
Oct 15, 2021 72.11 72.24 72.08 72.16 5,071 +0.04(+0.05%)
Oct 14, 2021 72.19 72.19 72.06 72.12 10,176 +0.36(+0.51%)
Oct 13, 2021 71.53 71.76 71.53 71.76 1,876 +0.26(+0.36%)
Oct 12, 2021 71.61 71.62 71.49 71.50 6,814 +0.04(+0.05%)
Oct 11, 2021 71.53 71.69 71.44 71.46 17,550 +0.36(+0.51%)
Oct 08, 2021 71.22 71.22 71.00 71.09 54,222 -0.05(-0.07%)
Oct 07, 2021 71.18 71.22 71.08 71.14 9,593 +0.38(+0.54%)
Oct 06, 2021 70.55 70.76 70.42 70.76 7,453 -0.14(-0.19%)
Oct 05, 2021 70.74 71.00 70.74 70.90 8,981 -0.01(-0.01%)
Oct 04, 2021 70.86 70.97 70.76 70.91 4,970 +0.24(+0.35%)
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.