Australian Dollar Trust Currencyshares (NY: FXA )

69.53 USD -0.86 (-1.23%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 70.02 70.02 69.46 69.53 16,518 -0.86(-1.23%)
Dec 02, 2021 70.41 70.57 70.35 70.39 16,714 -0.05(-0.07%)
Dec 01, 2021 71.00 71.16 70.44 70.44 62,441 -0.28(-0.40%)
Nov 30, 2021 70.99 71.20 70.98 70.72 8,564 -0.08(-0.11%)
Nov 29, 2021 70.83 70.83 70.64 70.80 10,317 +0.06(+0.09%)
Nov 26, 2021 70.99 70.99 70.64 70.74 9,380 -0.73(-1.02%)
Nov 24, 2021 71.39 71.47 71.34 71.47 7,825 -0.33(-0.47%)
Nov 23, 2021 71.69 71.80 71.57 71.80 5,639 +0.09(+0.13%)
Nov 22, 2021 71.91 72.03 71.68 71.71 13,581 -0.10(-0.14%)
Nov 19, 2021 72.12 72.12 71.78 71.81 13,669 -0.42(-0.58%)
Nov 18, 2021 72.11 72.26 72.22 72.23 3,626 +0.13(+0.18%)
Nov 17, 2021 72.19 72.28 72.08 72.10 8,658 -0.34(-0.47%)
Nov 16, 2021 72.68 72.68 72.41 72.44 5,842 -0.47(-0.65%)
Nov 15, 2021 73.05 73.08 72.91 72.91 18,815 +0.07(+0.10%)
Nov 12, 2021 72.44 72.84 72.44 72.84 1,884 +0.46(+0.63%)
Nov 11, 2021 72.49 72.57 72.36 72.38 9,419 -0.37(-0.51%)
Nov 10, 2021 73.36 72.74 72.75 12,722 -0.55(-0.75%)
Nov 09, 2021 73.50 73.50 73.15 73.30 9,611 -0.40(-0.54%)
Nov 08, 2021 73.73 73.74 73.66 73.70 2,789 +0.21(+0.28%)
Nov 05, 2021 73.39 73.57 73.30 73.49 6,464 -0.02(-0.03%)
Nov 04, 2021 73.58 73.60 73.32 73.52 15,087 -0.52(-0.70%)
Nov 03, 2021 73.73 74.04 73.67 74.04 8,869 +0.18(+0.25%)
Nov 02, 2021 74.03 74.05 73.72 73.85 12,380 -0.81(-1.09%)
Nov 01, 2021 74.76 74.76 74.65 74.67 56,385 -0.00(-0.00%)
Oct 29, 2021 74.75 74.75 74.49 74.67 4,196 -0.22(-0.30%)
Oct 28, 2021 74.58 74.99 74.58 74.90 6,677 +0.25(+0.33%)
Oct 27, 2021 74.56 74.79 74.53 74.65 8,109 +0.12(+0.16%)
Oct 26, 2021 74.62 74.53 5,093 +0.14(+0.19%)
Oct 25, 2021 74.35 74.45 74.35 74.39 5,087 +0.27(+0.36%)
Oct 22, 2021 74.31 74.49 74.04 74.12 5,092 +0.03(+0.04%)
Oct 21, 2021 74.41 74.51 74.07 74.09 13,556 -0.57(-0.76%)
Oct 20, 2021 74.40 74.66 74.40 74.66 7,586 +0.48(+0.64%)
Oct 19, 2021 74.13 74.28 74.09 74.18 3,639 +0.54(+0.73%)
Oct 18, 2021 73.48 73.68 73.48 73.64 5,064 -0.04(-0.06%)
Oct 15, 2021 73.64 73.77 73.61 73.68 4,966 +0.04(+0.05%)
Oct 14, 2021 73.72 73.72 73.59 73.65 9,965 +0.37(+0.51%)
Oct 13, 2021 73.04 73.28 73.04 73.28 1,838 +0.27(+0.36%)
Oct 12, 2021 73.13 73.14 73.00 73.01 6,673 +0.04(+0.05%)
Oct 11, 2021 73.04 73.21 72.95 72.97 17,187 +0.37(+0.51%)
Oct 08, 2021 72.73 72.73 72.50 72.60 53,098 -0.05(-0.07%)
Oct 07, 2021 72.69 72.73 72.59 72.65 9,395 +0.39(+0.54%)
Oct 06, 2021 72.04 72.26 71.91 72.26 7,299 -0.14(-0.19%)
Oct 05, 2021 72.24 72.51 72.24 72.40 8,795 -0.01(-0.01%)
Oct 04, 2021 72.36 72.47 72.26 72.41 4,867 +0.25(+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.