Skip to main content

Australian Dollar Trust Currencyshares (NY: FXA )

64.58 -0.14 (-0.22%)
Streaming Delayed Price Updated: 12:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 75.38 75.62 75.38 75.54 31,362 -0.42(-0.56%)
May 27, 2021 75.90 76.06 75.84 75.96 10,268 +0.01(+0.01%)
May 26, 2021 75.99 76.11 75.89 75.96 4,754 -0.05(-0.07%)
May 25, 2021 76.07 76.07 75.85 76.01 36,678 -0.03(-0.04%)
May 24, 2021 75.88 76.05 75.86 76.04 40,256 +0.25(+0.33%)
May 21, 2021 76.15 76.15 75.76 75.79 11,364 -0.40(-0.53%)
May 20, 2021 76.22 76.24 76.14 76.20 13,830 +0.47(+0.62%)
May 19, 2021 75.98 76.09 75.63 75.72 36,357 -0.73(-0.95%)
May 18, 2021 76.48 76.50 76.30 76.45 18,656 +0.29(+0.38%)
May 17, 2021 76.01 76.20 75.95 76.17 30,730 -0.12(-0.16%)
May 14, 2021 76.07 76.33 76.07 76.29 13,941 +0.49(+0.64%)
May 13, 2021 75.68 75.84 75.61 75.80 159,208 +0.08(+0.10%)
May 12, 2021 76.26 76.26 75.72 75.72 138,793 -1.15(-1.50%)
May 11, 2021 76.76 76.94 76.76 76.88 17,074 +0.00(+0.00%)
May 10, 2021 77.32 77.32 76.87 76.88 10,968 -0.09(-0.12%)
May 07, 2021 76.47 77.09 76.45 76.97 21,964 +0.63(+0.82%)
May 06, 2021 75.97 76.35 75.97 76.35 11,498 +0.38(+0.51%)
May 05, 2021 75.90 75.99 75.79 75.96 15,309 +0.36(+0.48%)
May 04, 2021 75.69 75.69 75.37 75.60 23,019 -0.51(-0.67%)
May 03, 2021 75.88 76.16 75.77 76.11 45,179 +0.55(+0.73%)
Apr 30, 2021 76.08 76.09 75.51 75.56 38,351 -0.68(-0.89%)
Apr 29, 2021 76.37 76.37 76.04 76.24 9,510 -0.19(-0.25%)
Apr 28, 2021 75.96 76.43 75.94 76.42 12,764 +0.25(+0.32%)
Apr 27, 2021 76.27 76.27 76.13 76.18 14,090 -0.35(-0.46%)
Apr 26, 2021 76.43 76.55 76.39 76.53 31,048 +0.48(+0.63%)
Apr 23, 2021 75.82 76.09 75.77 76.05 16,639 +0.48(+0.64%)
Apr 22, 2021 75.76 75.85 75.50 75.57 9,658 -0.49(-0.65%)
Apr 21, 2021 75.67 76.09 75.67 76.06 8,103 +0.32(+0.42%)
Apr 20, 2021 76.25 76.31 75.62 75.74 13,033 -0.30(-0.40%)
Apr 19, 2021 76.19 76.21 76.01 76.05 17,644 +0.23(+0.31%)
Apr 16, 2021 75.93 75.93 75.81 75.81 10,145 -0.28(-0.36%)
Apr 15, 2021 76.03 76.09 75.92 76.09 23,715 +0.27(+0.35%)
Apr 14, 2021 75.40 75.88 75.39 75.82 20,762 +0.80(+1.06%)
Apr 13, 2021 74.73 75.03 74.69 75.03 14,233 +0.32(+0.42%)
Apr 12, 2021 74.80 74.82 74.68 74.71 9,592 -0.11(-0.14%)
Apr 09, 2021 74.80 74.82 74.76 74.82 16,842 -0.25(-0.33%)
Apr 08, 2021 74.94 75.06 74.90 75.06 15,573 +0.44(+0.59%)
Apr 07, 2021 74.77 74.97 74.55 74.62 30,585 -0.79(-1.05%)
Apr 06, 2021 74.91 75.41 74.91 75.41 66,870 +0.61(+0.82%)
Apr 05, 2021 74.88 75.13 74.80 74.80 96,910 +0.09(+0.12%)
Apr 01, 2021 74.51 74.73 74.51 74.71 14,407 +0.19(+0.25%)
Mar 31, 2021 74.69 74.84 74.50 74.52 13,326 +0.06(+0.08%)
Mar 30, 2021 74.63 74.70 74.41 74.46 14,102 -0.39(-0.52%)
Mar 29, 2021 74.96 74.96 74.82 74.86 23,258 -0.02(-0.03%)
Mar 26, 2021 74.71 74.93 74.70 74.88 25,669 +0.52(+0.70%)
Mar 25, 2021 74.49 74.61 74.22 74.36 40,811 -0.08(-0.11%)
Mar 24, 2021 74.63 74.83 74.44 74.44 13,492 -0.36(-0.49%)
Mar 23, 2021 75.25 75.40 74.81 74.81 21,506 -1.18(-1.56%)
Mar 22, 2021 75.93 76.07 75.84 75.99 36,381 +0.00(+0.00%)
Mar 19, 2021 75.79 76.08 75.79 75.99 13,494 -0.10(-0.13%)
Mar 18, 2021 76.22 76.54 76.06 76.09 10,653 -0.48(-0.63%)
Mar 17, 2021 75.75 76.63 75.56 76.57 27,565 +0.56(+0.74%)
Mar 16, 2021 76.03 76.11 75.93 76.01 14,431 -0.09(-0.12%)
Mar 15, 2021 75.90 76.10 75.69 76.10 20,391 -0.07(-0.09%)
Mar 12, 2021 75.96 76.22 75.89 76.17 8,319 -0.32(-0.41%)
Mar 11, 2021 76.10 76.48 76.06 76.48 30,512 +0.56(+0.74%)
Mar 10, 2021 75.91 75.93 75.63 75.92 30,956 +0.20(+0.26%)
Mar 09, 2021 75.62 75.79 75.55 75.72 11,409 +0.75(+1.00%)
Mar 08, 2021 75.27 75.36 74.98 74.98 26,448 -0.49(-0.65%)
Mar 05, 2021 75.64 75.64 75.10 75.47 59,455 -0.34(-0.45%)
Mar 04, 2021 76.41 76.63 75.67 75.81 36,956 -0.56(-0.74%)
Mar 03, 2021 76.42 76.65 76.30 76.38 34,208 -0.44(-0.58%)
Mar 02, 2021 76.54 76.91 76.46 76.82 23,799 +0.55(+0.73%)
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.