Skip to main content

Australian Dollar Trust Currencyshares (NY: FXA )

63.96 -0.82 (-1.26%)
Official Closing Price Updated: 8:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 64.07 64.07 63.95 63.96 2,584 -0.82(-1.26%)
Apr 11, 2024 64.80 64.85 64.47 64.78 1,923 +0.28(+0.44%)
Apr 10, 2024 64.69 64.69 64.50 64.50 2,393 -1.12(-1.71%)
Apr 09, 2024 65.75 65.75 65.50 65.62 4,449 +0.25(+0.38%)
Apr 08, 2024 65.40 65.40 65.31 65.37 1,789 +0.25(+0.38%)
Apr 05, 2024 64.89 65.17 64.89 65.12 5,247 -0.01(-0.02%)
Apr 04, 2024 65.55 65.55 65.12 65.13 4,411 +0.19(+0.29%)
Apr 03, 2024 64.43 64.96 64.43 64.94 2,090 +0.46(+0.72%)
Apr 02, 2024 64.46 64.58 64.45 64.48 2,555 +0.28(+0.44%)
Apr 01, 2024 64.30 64.32 64.17 64.20 4,549 -0.29(-0.45%)
Mar 28, 2024 64.38 64.54 64.38 64.48 1,683 -0.15(-0.24%)
Mar 27, 2024 64.48 64.64 64.48 64.64 1,132 +0.02(+0.03%)
Mar 26, 2024 64.67 64.67 64.62 64.62 5,804 -0.07(-0.10%)
Mar 25, 2024 64.58 64.68 64.58 64.68 1,226 +0.25(+0.39%)
Mar 22, 2024 64.51 64.53 64.43 64.43 3,217 -0.54(-0.84%)
Mar 21, 2024 65.03 65.03 64.97 64.97 2,199 -0.19(-0.29%)
Mar 20, 2024 64.46 65.16 64.45 65.16 19,358 +0.54(+0.83%)
Mar 19, 2024 64.45 64.63 64.45 64.63 7,389 -0.24(-0.37%)
Mar 18, 2024 64.93 64.98 64.82 64.86 4,256 -0.03(-0.05%)
Mar 15, 2024 64.86 64.99 64.86 64.89 3,248 -0.22(-0.34%)
Mar 14, 2024 65.28 65.28 65.03 65.11 4,521 -0.37(-0.56%)
Mar 13, 2024 65.38 65.54 65.38 65.48 2,606 +0.17(+0.26%)
Mar 12, 2024 65.24 65.31 65.18 65.31 4,328 -0.06(-0.10%)
Mar 11, 2024 65.30 65.37 65.30 65.37 1,667 -0.08(-0.12%)
Mar 08, 2024 65.69 65.69 65.44 65.45 3,637 +0.02(+0.03%)
Mar 07, 2024 65.29 65.45 65.29 65.43 6,099 +0.52(+0.80%)
Mar 06, 2024 64.91 65.00 64.87 64.91 3,961 +0.61(+0.95%)
Mar 05, 2024 64.20 64.46 64.20 64.30 9,643 -0.02(-0.04%)
Mar 04, 2024 64.49 64.49 64.33 64.33 8,593 -0.21(-0.33%)
Mar 01, 2024 64.21 64.57 64.19 64.54 61,217 +0.28(+0.44%)
Feb 29, 2024 64.32 64.50 64.19 64.25 3,225 +0.07(+0.11%)
Feb 28, 2024 64.24 64.24 64.10 64.19 2,181 -0.48(-0.74%)
Feb 27, 2024 64.57 64.67 64.57 64.67 1,578 +0.04(+0.06%)
Feb 26, 2024 64.64 64.64 64.56 64.63 2,661 -0.21(-0.33%)
Feb 23, 2024 64.93 64.93 64.77 64.84 13,461 +0.06(+0.09%)
Feb 22, 2024 64.77 64.78 64.75 64.78 16,269 +0.07(+0.11%)
Feb 21, 2024 64.74 64.74 64.57 64.71 5,757 -0.02(-0.03%)
Feb 20, 2024 64.89 64.99 64.68 64.73 17,311 +0.21(+0.32%)
Feb 16, 2024 64.26 64.56 64.26 64.52 9,510 +0.10(+0.16%)
Feb 15, 2024 64.31 64.42 64.25 64.42 1,625 +0.32(+0.50%)
Feb 14, 2024 63.99 64.11 63.94 64.10 13,018 +0.36(+0.56%)
Feb 13, 2024 63.88 63.91 63.64 63.74 9,540 -0.78(-1.21%)
Feb 12, 2024 64.35 64.59 64.35 64.52 15,628 +0.10(+0.15%)
Feb 09, 2024 64.33 64.44 64.32 64.42 19,460 +0.29(+0.45%)
Feb 08, 2024 64.00 64.15 64.00 64.13 13,213 -0.33(-0.51%)
Feb 07, 2024 64.35 64.51 64.35 64.46 167,115 +0.02(+0.03%)
Feb 06, 2024 64.07 64.44 64.07 64.44 135,780 +0.39(+0.61%)
Feb 05, 2024 64.04 64.07 63.91 64.05 19,100 -0.31(-0.48%)
Feb 02, 2024 64.46 64.54 64.24 64.36 4,368 -0.57(-0.88%)
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.