Skip to main content

Australian Dollar Trust Currencyshares (NY: FXA )

64.57 -0.15 (-0.23%)
Streaming Delayed Price Updated: 3:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 64.56 64.72 64.56 64.72 1,131 +0.02(+0.03%)
Mar 26, 2024 64.75 64.76 64.70 64.70 5,797 -0.07(-0.10%)
Mar 25, 2024 64.66 64.77 64.66 64.77 1,225 +0.25(+0.39%)
Mar 22, 2024 64.59 64.61 64.51 64.51 3,213 -0.55(-0.84%)
Mar 21, 2024 65.12 65.12 65.06 65.06 2,197 -0.19(-0.29%)
Mar 20, 2024 64.54 65.25 64.53 65.25 19,333 +0.54(+0.83%)
Mar 19, 2024 64.53 64.71 64.53 64.71 7,380 -0.24(-0.37%)
Mar 18, 2024 65.02 65.07 64.91 64.95 4,251 -0.03(-0.05%)
Mar 15, 2024 64.95 65.08 64.95 64.98 3,244 -0.22(-0.34%)
Mar 14, 2024 65.37 65.37 65.12 65.20 4,516 -0.37(-0.56%)
Mar 13, 2024 65.47 65.62 65.47 65.57 2,603 +0.17(+0.26%)
Mar 12, 2024 65.33 65.40 65.27 65.40 4,323 -0.06(-0.10%)
Mar 11, 2024 65.39 65.46 65.38 65.46 1,665 -0.08(-0.12%)
Mar 08, 2024 65.78 65.78 65.53 65.54 3,633 +0.02(+0.03%)
Mar 07, 2024 65.38 65.53 65.38 65.52 6,091 +0.52(+0.80%)
Mar 06, 2024 65.00 65.08 64.96 65.00 3,956 +0.61(+0.95%)
Mar 05, 2024 64.28 64.54 64.28 64.39 9,631 -0.02(-0.04%)
Mar 04, 2024 64.57 64.57 64.41 64.41 8,582 -0.21(-0.33%)
Mar 01, 2024 64.29 64.65 64.27 64.62 61,137 +0.28(+0.44%)
Feb 29, 2024 64.40 64.59 64.27 64.34 3,220 +0.07(+0.11%)
Feb 28, 2024 64.32 64.32 64.19 64.27 2,178 -0.48(-0.74%)
Feb 27, 2024 64.66 64.76 64.66 64.75 1,575 +0.04(+0.06%)
Feb 26, 2024 64.72 64.72 64.64 64.71 2,658 -0.21(-0.33%)
Feb 23, 2024 65.02 65.02 64.86 64.93 13,443 +0.06(+0.09%)
Feb 22, 2024 64.86 64.86 64.83 64.86 16,248 +0.07(+0.11%)
Feb 21, 2024 64.82 64.82 64.66 64.79 5,750 -0.02(-0.03%)
Feb 20, 2024 64.98 65.08 64.76 64.81 17,289 +0.21(+0.32%)
Feb 16, 2024 64.34 64.64 64.34 64.60 9,497 +0.10(+0.16%)
Feb 15, 2024 64.39 64.50 64.33 64.50 1,622 +0.32(+0.50%)
Feb 14, 2024 64.07 64.19 64.02 64.18 13,001 +0.36(+0.56%)
Feb 13, 2024 63.96 63.99 63.72 63.82 9,527 -0.78(-1.21%)
Feb 12, 2024 64.43 64.67 64.43 64.60 15,608 +0.10(+0.15%)
Feb 09, 2024 64.41 64.52 64.40 64.50 19,434 +0.29(+0.45%)
Feb 08, 2024 64.08 64.23 64.08 64.21 13,196 -0.33(-0.51%)
Feb 07, 2024 64.43 64.59 64.43 64.54 166,896 +0.02(+0.03%)
Feb 06, 2024 64.15 64.52 64.15 64.52 135,601 +0.39(+0.61%)
Feb 05, 2024 64.12 64.15 63.99 64.13 19,075 -0.31(-0.48%)
Feb 02, 2024 64.54 64.62 64.33 64.44 4,362 -0.57(-0.88%)
Feb 01, 2024 64.44 65.01 64.44 65.01 5,630 +0.12(+0.19%)
Jan 31, 2024 65.25 65.44 64.84 64.88 7,536 -0.36(-0.55%)
Jan 30, 2024 65.17 65.30 65.05 65.24 2,583 -0.14(-0.21%)
Jan 29, 2024 65.16 65.38 65.08 65.38 6,707 +0.38(+0.58%)
Jan 26, 2024 65.13 65.13 64.99 65.00 2,381 -0.08(-0.12%)
Jan 25, 2024 65.27 65.27 64.98 65.08 12,503 +0.07(+0.11%)
Jan 24, 2024 65.41 65.41 65.01 65.01 12,069 +0.05(+0.08%)
Jan 23, 2024 65.01 65.01 64.96 64.96 977 +0.00(+0.00%)
Jan 22, 2024 65.12 65.17 64.94 64.96 2,800 -0.23(-0.36%)
Jan 19, 2024 65.00 65.20 64.95 65.20 41,730 +0.30(+0.46%)
Jan 18, 2024 64.86 64.90 64.77 64.90 6,345 +0.18(+0.27%)
Jan 17, 2024 64.59 64.72 64.56 64.72 6,646 -0.33(-0.51%)
Jan 16, 2024 65.31 65.31 64.99 65.05 6,628 -0.98(-1.48%)
Jan 12, 2024 66.29 66.44 66.03 66.03 3,623 -0.05(-0.07%)
Jan 11, 2024 65.90 66.08 65.65 66.08 6,970 -0.13(-0.20%)
Jan 10, 2024 66.03 66.22 66.03 66.21 336,108 +0.22(+0.33%)
Jan 09, 2024 66.07 66.10 65.92 66.00 7,933 -0.36(-0.54%)
Jan 08, 2024 65.97 66.35 65.97 66.35 5,337 +0.04(+0.06%)
Jan 05, 2024 66.14 66.33 66.05 66.31 4,299 +0.12(+0.18%)
Jan 04, 2024 66.25 66.27 66.13 66.19 4,650 -0.19(-0.29%)
Jan 03, 2024 66.23 66.41 66.23 66.38 11,339 -0.30(-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.