Skip to main content

Australian Dollar Trust Currencyshares (NY: FXA )

65.88 +0.21 (+0.32%)
Official Closing Price Updated: 6:30 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 66.11 66.11 65.87 65.88 5,820 +0.21(+0.32%)
May 24, 2024 65.67 65.67 65.63 65.67 4,617 +0.23(+0.36%)
May 23, 2024 65.77 65.77 65.39 65.44 4,042 -0.13(-0.20%)
May 22, 2024 65.98 65.98 65.48 65.57 16,828 -0.48(-0.73%)
May 21, 2024 66.14 66.14 66.02 66.05 1,120 -0.01(-0.02%)
May 20, 2024 66.12 66.13 66.04 66.07 6,741 -0.25(-0.37%)
May 17, 2024 66.19 66.38 66.19 66.31 19,239 +0.17(+0.25%)
May 16, 2024 65.92 66.15 65.92 66.15 1,615 -0.15(-0.23%)
May 15, 2024 65.88 66.30 65.63 66.30 6,974 +0.68(+1.03%)
May 14, 2024 65.55 65.62 65.52 65.62 2,385 +0.20(+0.30%)
May 13, 2024 65.55 65.55 65.40 65.43 1,757 +0.00(+0.00%)
May 10, 2024 65.50 65.50 65.34 65.42 5,699 -0.11(-0.16%)
May 09, 2024 65.45 65.56 65.43 65.53 2,054 +0.41(+0.63%)
May 08, 2024 65.04 65.12 65.02 65.12 1,660 -0.21(-0.32%)
May 07, 2024 65.51 65.51 65.28 65.33 6,025 -0.22(-0.34%)
May 06, 2024 65.65 65.65 65.55 65.55 2,381 +0.09(+0.14%)
May 03, 2024 65.61 65.64 65.46 65.46 4,305 +0.47(+0.72%)
May 02, 2024 64.65 65.03 64.61 64.99 5,075 +0.63(+0.97%)
May 01, 2024 64.22 64.78 64.21 64.36 6,700 +0.24(+0.38%)
Apr 30, 2024 64.40 64.40 64.12 64.12 3,603 -0.89(-1.36%)
Apr 29, 2024 64.93 65.06 64.93 65.01 6,436 +0.35(+0.54%)
Apr 26, 2024 64.65 64.78 64.65 64.66 4,593 +0.16(+0.25%)
Apr 25, 2024 64.28 64.50 64.24 64.50 2,460 +0.15(+0.24%)
Apr 24, 2024 64.42 64.42 64.20 64.35 16,673 +0.18(+0.27%)
Apr 23, 2024 64.03 64.17 64.01 64.17 4,231 +0.36(+0.56%)
Apr 22, 2024 63.63 63.81 63.63 63.81 10,594 +0.32(+0.50%)
Apr 19, 2024 63.57 63.57 63.46 63.49 1,537 -0.03(-0.05%)
Apr 18, 2024 63.61 63.65 63.50 63.53 1,009 -0.13(-0.20%)
Apr 17, 2024 63.62 63.72 63.41 63.65 4,988 +0.29(+0.46%)
Apr 16, 2024 63.35 63.40 63.24 63.36 14,566 -0.37(-0.59%)
Apr 15, 2024 63.88 63.99 63.68 63.74 8,630 -0.14(-0.23%)
Apr 12, 2024 63.99 63.99 63.86 63.88 2,587 -0.81(-1.26%)
Apr 11, 2024 64.72 64.77 64.38 64.70 1,925 +0.28(+0.44%)
Apr 10, 2024 64.61 64.61 64.41 64.41 2,396 -1.12(-1.71%)
Apr 09, 2024 65.67 65.67 65.42 65.54 4,454 +0.25(+0.38%)
Apr 08, 2024 65.32 65.32 65.23 65.29 1,791 +0.25(+0.38%)
Apr 05, 2024 64.81 65.09 64.81 65.04 5,253 -0.01(-0.02%)
Apr 04, 2024 65.47 65.47 65.04 65.05 4,416 +0.19(+0.29%)
Apr 03, 2024 64.35 64.88 64.35 64.86 2,092 +0.46(+0.72%)
Apr 02, 2024 64.38 64.50 64.37 64.40 2,558 +0.28(+0.44%)
Apr 01, 2024 64.22 64.24 64.09 64.12 4,554 -0.29(-0.45%)
Mar 28, 2024 64.29 64.45 64.29 64.40 1,685 -0.15(-0.24%)
Mar 27, 2024 64.39 64.56 64.39 64.56 1,133 +0.02(+0.03%)
Mar 26, 2024 64.58 64.59 64.53 64.53 5,811 -0.07(-0.10%)
Mar 25, 2024 64.49 64.60 64.49 64.60 1,228 +0.25(+0.39%)
Mar 22, 2024 64.42 64.44 64.35 64.35 3,221 -0.54(-0.84%)
Mar 21, 2024 64.95 64.95 64.89 64.89 2,202 -0.19(-0.29%)
Mar 20, 2024 64.37 65.08 64.36 65.08 19,382 +0.54(+0.83%)
Mar 19, 2024 64.36 64.54 64.36 64.54 7,399 -0.24(-0.37%)
Mar 18, 2024 64.85 64.90 64.74 64.78 4,261 -0.03(-0.05%)
Mar 15, 2024 64.78 64.91 64.78 64.81 3,252 -0.22(-0.34%)
Mar 14, 2024 65.20 65.20 64.95 65.03 4,527 -0.37(-0.56%)
Mar 13, 2024 65.30 65.46 65.30 65.40 2,609 +0.17(+0.26%)
Mar 12, 2024 65.16 65.23 65.10 65.23 4,334 -0.06(-0.10%)
Mar 11, 2024 65.22 65.29 65.21 65.29 1,669 -0.08(-0.12%)
Mar 08, 2024 65.61 65.61 65.36 65.37 3,642 +0.02(+0.03%)
Mar 07, 2024 65.21 65.37 65.21 65.35 6,106 +0.52(+0.80%)
Mar 06, 2024 64.83 64.92 64.79 64.83 3,966 +0.61(+0.95%)
Mar 05, 2024 64.11 64.37 64.11 64.22 9,655 -0.02(-0.04%)
Mar 04, 2024 64.40 64.40 64.24 64.24 8,604 -0.21(-0.33%)
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.