Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Australian Dollar Trust Currencyshares (NY: FXA )

65.97 +0.16 (+0.24%)
Official Closing Price Updated: 4:10 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2019 69.00 69.10 68.97 69.05 2,319 -0.12(-0.18%)
Apr 29, 2019 69.12 69.17 69.10 69.17 2,268 +0.21(+0.30%)
Apr 26, 2019 69.04 69.05 68.96 68.96 6,737 +0.28(+0.40%)
Apr 25, 2019 68.66 68.74 68.66 68.69 3,944 +0.03(+0.04%)
Apr 24, 2019 68.94 68.94 68.66 68.66 18,344 -0.96(-1.38%)
Apr 23, 2019 69.55 69.62 69.42 69.62 21,464 -0.26(-0.38%)
Apr 22, 2019 69.91 69.94 69.88 69.88 7,200 -0.15(-0.22%)
Apr 18, 2019 70.17 70.17 69.97 70.03 2,858 -0.23(-0.32%)
Apr 17, 2019 70.39 70.39 70.17 70.26 1,549 -0.01(-0.01%)
Apr 16, 2019 70.24 70.31 70.22 70.27 4,379 +0.02(+0.02%)
Apr 15, 2019 70.27 70.33 70.23 70.26 6,273 -0.01(-0.01%)
Apr 12, 2019 70.32 70.42 70.26 70.26 7,248 +0.47(+0.67%)
Apr 11, 2019 69.96 69.96 69.69 69.79 3,260 -0.42(-0.60%)
Apr 10, 2019 69.90 70.27 69.90 70.21 6,539 +0.40(+0.58%)
Apr 09, 2019 69.97 69.97 69.76 69.81 10,390 -0.02(-0.03%)
Apr 08, 2019 69.81 69.83 69.75 69.83 5,237 +0.25(+0.37%)
Apr 05, 2019 69.53 69.62 69.41 69.58 34,608 -0.15(-0.22%)
Apr 04, 2019 69.51 69.73 69.51 69.73 4,404 +0.02(+0.03%)
Apr 03, 2019 69.72 69.82 69.62 69.70 37,298 +0.49(+0.71%)
Apr 02, 2019 69.23 69.28 69.08 69.21 7,524 -0.46(-0.66%)
Apr 01, 2019 69.79 69.79 69.62 69.67 11,834 +0.20(+0.28%)
Mar 29, 2019 69.45 69.55 69.36 69.48 18,286 +0.20(+0.29%)
Mar 28, 2019 69.29 69.29 69.16 69.28 3,726 -0.11(-0.17%)
Mar 27, 2019 69.41 69.41 69.25 69.39 4,585 -0.52(-0.74%)
Mar 26, 2019 69.83 69.97 69.83 69.91 19,196 +0.26(+0.38%)
Mar 25, 2019 69.60 69.69 69.45 69.65 7,591 +0.31(+0.45%)
Mar 22, 2019 69.55 69.55 69.31 69.33 3,882 -0.29(-0.42%)
Mar 21, 2019 69.75 69.78 69.42 69.63 7,419 -0.14(-0.20%)
Mar 20, 2019 69.50 69.97 69.38 69.76 23,196 +0.31(+0.45%)
Mar 19, 2019 69.51 69.57 69.40 69.45 6,438 -0.06(-0.08%)
Mar 18, 2019 69.42 69.56 69.34 69.51 28,505 +0.16(+0.24%)
Mar 15, 2019 69.36 69.44 69.22 69.34 7,355 +0.17(+0.24%)
Mar 14, 2019 68.99 69.20 68.99 69.18 4,845 -0.26(-0.38%)
Mar 13, 2019 69.21 69.44 69.21 69.44 2,580 +0.09(+0.13%)
Mar 12, 2019 69.35 69.39 69.29 69.35 3,055 +0.22(+0.31%)
Mar 11, 2019 69.04 69.22 69.04 69.14 7,856 +0.17(+0.24%)
Mar 08, 2019 68.87 69.03 68.87 68.97 3,882 +0.37(+0.54%)
Mar 07, 2019 68.80 68.82 68.56 68.60 19,593 -0.18(-0.26%)
Mar 06, 2019 68.85 69.10 68.72 68.77 31,164 -0.53(-0.76%)
Mar 05, 2019 69.12 69.35 69.12 69.30 6,731 -0.05(-0.07%)
Mar 04, 2019 69.30 69.39 69.25 69.35 34,261 +0.06(+0.08%)
Mar 01, 2019 69.53 69.53 69.17 69.29 126,065 -0.17(-0.25%)
Feb 28, 2019 69.71 69.71 69.38 69.47 8,385 -0.43(-0.62%)
Feb 27, 2019 69.98 69.98 69.77 69.90 1,819 -0.47(-0.67%)
Feb 26, 2019 70.06 70.40 70.03 70.36 6,083 +0.18(+0.25%)
Feb 25, 2019 70.20 70.29 70.14 70.19 5,243 +0.40(+0.57%)
Feb 22, 2019 69.75 69.93 69.75 69.79 5,827 +0.31(+0.45%)
Feb 21, 2019 69.58 69.61 69.21 69.47 25,901 -0.64(-0.91%)
Feb 20, 2019 70.11 70.28 69.99 70.11 7,913 -0.04(-0.06%)
Feb 19, 2019 69.70 70.22 69.70 70.15 24,176 +0.31(+0.45%)
Feb 15, 2019 69.69 69.92 69.68 69.84 14,926 +0.36(+0.52%)
Feb 14, 2019 69.59 69.59 69.30 69.47 8,234 +0.12(+0.17%)
Feb 13, 2019 69.59 69.59 69.36 69.36 5,568 -0.12(-0.17%)
Feb 12, 2019 69.49 69.49 69.30 69.47 12,313 +0.34(+0.50%)
Feb 11, 2019 69.07 69.21 69.06 69.13 17,253 -0.21(-0.30%)
Feb 08, 2019 69.43 69.45 69.31 69.34 5,316 -0.16(-0.23%)
Feb 07, 2019 69.55 69.56 69.40 69.49 24,681 -0.14(-0.20%)
Feb 06, 2019 69.73 69.84 69.47 69.63 14,589 -1.11(-1.56%)
Feb 05, 2019 70.82 70.82 70.63 70.74 42,883 +0.08(+0.11%)
Feb 04, 2019 70.62 70.69 70.43 70.66 37,907 -0.24(-0.34%)
Feb 01, 2019 71.08 71.08 70.82 70.90 6,338 -0.18(-0.26%)
Jan 31, 2019 71.04 71.28 71.01 71.09 10,053 +0.21(+0.29%)
Jan 30, 2019 70.18 71.07 70.18 70.88 92,544 +0.96(+1.37%)
Jan 29, 2019 69.89 69.93 69.88 69.92 4,675 -0.15(-0.21%)
Jan 28, 2019 70.12 70.12 70.04 70.07 9,843 -0.12(-0.17%)
Jan 25, 2019 69.98 70.23 69.95 70.19 14,837 +0.83(+1.20%)
Jan 24, 2019 69.49 69.49 69.23 69.36 12,375 -0.47(-0.67%)
Jan 23, 2019 69.65 69.85 69.65 69.83 20,030 +0.25(+0.37%)
Jan 22, 2019 69.76 69.82 69.57 69.57 9,493 -0.51(-0.73%)
Jan 18, 2019 70.22 70.29 70.03 70.08 27,525 -0.26(-0.38%)
Jan 17, 2019 70.01 70.55 70.01 70.34 24,553 +0.24(+0.35%)
Jan 16, 2019 70.10 70.22 70.10 70.10 3,909 -0.28(-0.40%)
Jan 15, 2019 70.38 70.42 70.18 70.38 4,494 +0.04(+0.06%)
Jan 14, 2019 70.28 70.43 70.28 70.34 5,727 -0.05(-0.07%)
Jan 11, 2019 70.29 70.44 70.29 70.39 4,604 +0.14(+0.19%)
Jan 10, 2019 70.14 70.28 70.11 70.26 3,721 +0.07(+0.10%)
Jan 09, 2019 70.18 70.24 70.03 70.19 19,033 +0.39(+0.56%)
Jan 08, 2019 69.84 69.84 69.54 69.80 5,154 -0.03(-0.04%)
Jan 07, 2019 69.76 69.88 69.69 69.83 7,400 +0.20(+0.28%)
Jan 04, 2019 68.80 69.63 68.78 69.63 26,195 +1.21(+1.77%)
Jan 03, 2019 68.22 68.59 68.22 68.42 19,611 +0.04(+0.06%)
Jan 02, 2019 68.33 68.42 68.23 68.38 46,917 -0.41(-0.60%)
Dec 31, 2018 68.76 68.86 68.76 68.79 19,559 +0.09(+0.13%)
Dec 28, 2018 68.92 68.93 68.71 68.71 59,703 +0.05(+0.07%)
Dec 27, 2018 68.63 68.74 68.57 68.66 26,730 -0.45(-0.65%)
Dec 26, 2018 68.89 69.11 68.86 69.11 96,662 +0.27(+0.40%)
Dec 24, 2018 68.84 68.93 68.80 68.83 9,728 +0.08(+0.11%)
Dec 21, 2018 69.36 69.44 68.73 68.75 45,878 -0.77(-1.11%)
Dec 20, 2018 69.63 69.63 69.36 69.53 74,146 +0.09(+0.13%)
Dec 19, 2018 70.11 70.20 69.28 69.44 9,435 -0.64(-0.92%)
Dec 18, 2018 70.11 70.31 69.98 70.08 10,378 -0.00(-0.00%)
Dec 17, 2018 70.15 70.20 70.06 70.09 37,683 -0.04(-0.05%)
Dec 14, 2018 69.87 70.14 69.87 70.12 14,234 -0.46(-0.65%)
Dec 13, 2018 70.58 70.67 70.58 70.58 4,790 +0.08(+0.11%)
Dec 12, 2018 70.47 70.79 70.47 70.50 11,904 +0.16(+0.22%)
Dec 11, 2018 70.44 70.48 70.25 70.35 7,111 +0.12(+0.17%)
Dec 10, 2018 70.38 70.43 70.01 70.23 12,081 -0.14(-0.19%)
Dec 07, 2018 70.56 70.63 70.35 70.37 3,891 -0.29(-0.41%)
Dec 06, 2018 70.53 70.67 70.36 70.66 15,436 -0.98(-1.36%)
Dec 04, 2018 71.92 72.06 71.58 71.64 55,300 -0.22(-0.31%)
Dec 03, 2018 72.00 72.03 71.75 71.86 118,119 +0.62(+0.87%)
Nov 30, 2018 71.20 71.43 71.10 71.24 21,008 -0.20(-0.27%)
Nov 29, 2018 71.46 71.62 71.18 71.44 11,603 +0.06(+0.08%)
Nov 28, 2018 70.59 71.53 70.53 71.38 17,263 +0.82(+1.16%)
Nov 27, 2018 70.63 70.69 70.34 70.56 19,864 -0.02(-0.03%)
Nov 26, 2018 70.68 70.74 70.57 70.58 52,932 +0.01(+0.01%)
Nov 23, 2018 70.64 70.64 70.57 70.57 1,639 -0.33(-0.47%)
Nov 21, 2018 70.90 70.90 70.90 0 +0.42(+0.60%)
Nov 20, 2018 70.83 70.87 70.47 70.48 26,440 -0.69(-0.97%)
Nov 19, 2018 71.23 71.29 71.06 71.17 16,187 -0.46(-0.64%)
Nov 16, 2018 71.35 71.63 71.30 71.63 17,319 +0.58(+0.81%)
Nov 15, 2018 70.92 71.19 70.85 71.06 20,353 +0.41(+0.58%)
Nov 14, 2018 70.56 70.74 70.38 70.65 7,778 +0.25(+0.35%)
Nov 13, 2018 70.30 70.43 70.24 70.40 7,405 +0.33(+0.47%)
Nov 12, 2018 70.28 70.32 70.07 70.07 23,400 -0.45(-0.64%)
Nov 09, 2018 70.74 70.74 70.41 70.52 17,831 -0.23(-0.33%)
Nov 08, 2018 71.22 71.22 70.51 70.75 63,351 -0.24(-0.34%)
Nov 07, 2018 71.03 71.13 70.99 71.00 16,550 +0.52(+0.73%)
Nov 06, 2018 70.48 70.56 70.45 70.48 7,932 +0.20(+0.28%)
Nov 05, 2018 70.37 70.42 70.18 70.29 211,497 +0.08(+0.11%)
Nov 02, 2018 70.39 70.44 70.10 70.21 22,135 -0.15(-0.21%)
Nov 01, 2018 70.04 70.36 70.04 70.35 8,680 +1.32(+1.91%)
Oct 31, 2018 69.11 69.16 68.94 69.03 11,070 -0.33(-0.48%)
Oct 30, 2018 69.22 69.42 69.22 69.37 4,446 +0.45(+0.65%)
Oct 29, 2018 69.18 69.20 68.85 68.92 13,620 -0.30(-0.44%)
Oct 26, 2018 68.77 69.25 68.76 69.22 5,436 +0.14(+0.20%)
Oct 25, 2018 69.09 69.16 69.01 69.08 28,582 +0.20(+0.28%)
Oct 24, 2018 69.25 69.25 68.88 68.89 4,964 -0.28(-0.41%)
Oct 23, 2018 69.18 69.21 68.95 69.17 22,102 +0.06(+0.08%)
Oct 22, 2018 69.35 69.35 69.09 69.11 7,355 -0.33(-0.48%)
Oct 19, 2018 69.64 69.72 69.40 69.44 21,334 +0.09(+0.13%)
Oct 18, 2018 69.49 69.63 69.24 69.36 4,615 -0.09(-0.13%)
Oct 17, 2018 69.56 69.62 69.40 69.44 13,905 -0.22(-0.31%)
Oct 16, 2018 69.68 69.72 69.60 69.66 9,248 +0.12(+0.17%)
Oct 15, 2018 69.58 69.69 69.54 69.54 8,333 +0.21(+0.31%)
Oct 12, 2018 69.52 69.58 69.32 69.33 34,771 -0.05(-0.07%)
Oct 11, 2018 69.20 69.46 69.20 69.38 46,257 +0.39(+0.57%)
Oct 10, 2018 69.18 69.23 68.95 68.99 20,228 -0.24(-0.35%)
Oct 09, 2018 68.86 69.24 68.86 69.23 14,493 +0.22(+0.33%)
Oct 08, 2018 68.57 69.03 68.57 69.01 2,966 +0.34(+0.50%)
Oct 05, 2018 69.00 69.06 68.66 68.66 37,233 -0.33(-0.48%)
Oct 04, 2018 69.12 69.16 68.85 69.00 22,359 -0.32(-0.46%)
Oct 03, 2018 69.66 69.73 69.32 69.32 23,352 -0.78(-1.11%)
Oct 02, 2018 69.97 70.21 69.97 70.10 5,282 -0.38(-0.54%)
Oct 01, 2018 70.28 70.50 70.28 70.48 11,090 +0.01(+0.02%)
Sep 28, 2018 70.39 70.55 70.39 70.47 2,464 +0.19(+0.28%)
Sep 27, 2018 70.29 70.42 70.24 70.27 22,730 -0.54(-0.76%)
Sep 26, 2018 70.60 71.28 70.60 70.81 11,045 +0.15(+0.21%)
Sep 25, 2018 70.70 70.75 70.60 70.66 40,484 -0.07(-0.10%)
Sep 24, 2018 70.88 70.94 70.73 70.73 7,996 -0.28(-0.40%)
Sep 21, 2018 70.78 71.05 70.78 71.01 11,807 -0.08(-0.11%)
Sep 20, 2018 71.02 71.09 70.93 71.09 8,025 +0.31(+0.44%)
Sep 19, 2018 70.66 70.88 70.66 70.78 8,119 +0.45(+0.64%)
Sep 18, 2018 70.30 70.37 70.20 70.33 10,944 +0.36(+0.52%)
Sep 17, 2018 70.02 70.13 69.96 69.96 7,831 +0.17(+0.24%)
Sep 14, 2018 69.99 70.01 69.79 69.80 1,950 -0.39(-0.56%)
Sep 13, 2018 70.39 70.40 70.06 70.18 12,755 +0.27(+0.39%)
Sep 12, 2018 69.53 69.98 69.53 69.91 41,517 +0.62(+0.90%)
Sep 11, 2018 69.12 69.29 69.05 69.29 21,048 -0.02(-0.03%)
Sep 10, 2018 69.46 69.46 69.29 69.31 9,357 +0.07(+0.10%)
Sep 07, 2018 69.62 69.66 69.20 69.24 29,364 -0.89(-1.26%)
Sep 06, 2018 70.09 70.17 70.08 70.13 5,676 +0.03(+0.04%)
Sep 05, 2018 69.99 70.10 69.97 70.10 5,587 +0.14(+0.19%)
Sep 04, 2018 69.88 69.97 69.86 69.96 12,576 -0.07(-0.10%)
Aug 31, 2018 70.03 70.03 70.03 0 -0.69(-0.98%)
Aug 30, 2018 70.96 70.96 70.72 70.72 1,898 -0.44(-0.62%)
Aug 29, 2018 71.05 71.17 70.95 71.16 6,164 -0.28(-0.40%)
Aug 28, 2018 71.62 71.69 71.41 71.44 31,718 -0.12(-0.16%)
Aug 27, 2018 71.38 71.60 71.38 71.56 17,510 +0.23(+0.33%)
Aug 24, 2018 71.17 71.49 71.17 71.33 44,800 +0.74(+1.05%)
Aug 23, 2018 70.77 70.87 70.56 70.59 19,269 -1.01(-1.41%)
Aug 22, 2018 71.57 71.60 71.48 71.60 29,639 -0.12(-0.16%)
Aug 21, 2018 71.53 71.84 71.49 71.71 52,453 +0.34(+0.48%)
Aug 20, 2018 71.14 71.37 71.13 71.37 13,162 +0.18(+0.25%)
Aug 17, 2018 70.86 71.22 70.85 71.20 44,697 +0.52(+0.73%)
Aug 16, 2018 70.76 70.85 70.65 70.68 10,323 +0.26(+0.37%)
Aug 15, 2018 70.35 70.52 70.19 70.42 21,074 -0.02(-0.03%)
Aug 14, 2018 70.65 70.67 70.36 70.44 39,166 -0.24(-0.35%)
Aug 13, 2018 70.94 70.97 70.67 70.68 22,582 -0.33(-0.46%)
Aug 10, 2018 70.99 71.19 70.94 71.01 19,625 -0.82(-1.14%)
Aug 09, 2018 72.13 72.15 71.83 71.83 19,261 -0.52(-0.72%)
Aug 08, 2018 72.08 72.40 72.08 72.35 8,505 +0.10(+0.14%)
Aug 07, 2018 72.31 72.34 72.16 72.25 25,528 +0.35(+0.49%)
Aug 06, 2018 71.77 71.93 71.77 71.90 9,977 -0.14(-0.19%)
Aug 03, 2018 71.83 72.08 71.81 72.04 26,099 +0.34(+0.47%)
Aug 02, 2018 71.74 71.85 71.65 71.70 9,054 -0.32(-0.45%)
Aug 01, 2018 72.08 72.13 71.97 72.02 6,027 -0.27(-0.38%)
Jul 31, 2018 72.23 72.41 72.23 72.29 14,016 +0.20(+0.28%)
Jul 30, 2018 71.98 72.12 71.98 72.09 7,681 +0.04(+0.05%)
Jul 27, 2018 72.11 72.13 71.99 72.05 11,638 +0.28(+0.39%)
Jul 26, 2018 72.03 72.03 71.76 71.77 8,413 -0.80(-1.10%)
Jul 25, 2018 72.24 72.56 72.14 72.56 3,513 +0.40(+0.55%)
Jul 24, 2018 72.05 72.27 72.05 72.16 5,234 +0.35(+0.49%)
Jul 23, 2018 71.92 71.92 71.74 71.81 16,293 -0.45(-0.62%)
Jul 20, 2018 72.11 72.27 72.08 72.26 31,797 +0.75(+1.05%)
Jul 19, 2018 71.34 71.79 71.29 71.51 5,267 -0.46(-0.63%)
Jul 18, 2018 71.65 72.03 71.65 71.97 2,138 +0.07(+0.09%)
Jul 17, 2018 71.89 71.98 71.82 71.90 3,583 -0.28(-0.39%)
Jul 16, 2018 72.17 72.32 72.12 72.18 14,196 +0.05(+0.07%)
Jul 13, 2018 71.90 72.14 71.90 72.13 19,698 +0.09(+0.12%)
Jul 12, 2018 71.93 72.12 71.93 72.05 170,551 +0.42(+0.58%)
Jul 11, 2018 71.98 72.05 71.63 71.63 9,136 -0.96(-1.33%)
Jul 10, 2018 72.47 72.64 72.44 72.59 60,760 +0.00(+0.00%)
Jul 09, 2018 72.69 72.77 72.51 72.59 87,957 +0.38(+0.52%)
Jul 06, 2018 72.14 72.22 72.12 72.21 8,966 +0.40(+0.56%)
Jul 05, 2018 71.85 71.88 71.73 71.81 42,377 +0.16(+0.22%)
Jul 03, 2018 71.66 71.66 71.66 0 +0.40(+0.56%)
Jul 02, 2018 71.38 71.38 71.07 71.26 14,107 -0.64(-0.90%)
Jun 29, 2018 71.90 71.74 71.90 18,459 +0.48(+0.67%)
Jun 28, 2018 71.33 71.52 71.33 71.43 13,579 +0.19(+0.27%)
Jun 27, 2018 71.61 71.81 71.16 71.23 9,677 -0.57(-0.80%)
Jun 26, 2018 71.88 71.90 71.75 71.81 9,380 -0.16(-0.22%)
Jun 25, 2018 72.11 72.11 71.89 71.96 14,502 -0.32(-0.44%)
Jun 22, 2018 72.24 72.32 72.08 72.28 11,861 +0.52(+0.73%)
Jun 21, 2018 71.79 71.84 71.66 71.76 39,780 +0.18(+0.26%)
Jun 20, 2018 71.70 71.78 71.57 71.57 14,804 -0.08(-0.11%)
Jun 19, 2018 71.60 71.72 71.52 71.65 42,584 -0.45(-0.62%)
Jun 18, 2018 72.21 72.27 72.03 72.10 53,066 -0.21(-0.30%)
Jun 15, 2018 72.71 72.30 72.31 66,154 -0.40(-0.55%)
Jun 14, 2018 73.21 73.24 72.67 72.71 22,684 -0.86(-1.17%)
Jun 13, 2018 73.67 73.85 73.15 73.57 34,840 +0.04(+0.05%)
Jun 12, 2018 73.92 73.95 73.49 73.54 21,217 -0.37(-0.50%)
Jun 11, 2018 73.89 74.02 73.85 73.90 20,107 +0.14(+0.18%)
Jun 08, 2018 73.72 73.84 73.65 73.77 17,092 -0.24(-0.33%)
Jun 07, 2018 74.25 74.28 73.98 74.01 20,700 -0.40(-0.54%)
Jun 06, 2018 74.39 74.41 27,384 +0.48(+0.64%)
Jun 05, 2018 73.93 73.98 73.76 73.93 22,529 -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.