Australian Dollar Trust Currencyshares (NY: FXA )

64.89 +0.21 (+0.32%)
Official Closing Price Updated: 8:00 PM EST, Feb 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2024 65.06 65.16 64.84 64.89 17,268 +0.21(+0.32%)
Feb 16, 2024 64.42 64.72 64.42 64.68 9,486 +0.10(+0.16%)
Feb 15, 2024 64.47 64.58 64.41 64.58 1,621 +0.32(+0.50%)
Feb 14, 2024 64.15 64.27 64.10 64.26 12,985 +0.36(+0.56%)
Feb 13, 2024 64.04 64.07 63.80 63.90 9,516 -0.78(-1.21%)
Feb 12, 2024 64.51 64.75 64.51 64.68 15,589 +0.10(+0.15%)
Feb 09, 2024 64.49 64.60 64.48 64.58 19,411 +0.29(+0.45%)
Feb 08, 2024 64.16 64.31 64.16 64.29 13,180 -0.33(-0.51%)
Feb 07, 2024 64.51 64.67 64.51 64.62 166,691 +0.02(+0.03%)
Feb 06, 2024 64.23 64.60 64.23 64.60 135,435 +0.39(+0.61%)
Feb 05, 2024 64.20 64.23 64.07 64.21 19,052 -0.31(-0.48%)
Feb 02, 2024 64.62 64.70 64.41 64.52 4,357 -0.57(-0.88%)
Feb 01, 2024 64.52 65.09 64.52 65.09 5,624 +0.13(+0.19%)
Jan 31, 2024 65.33 65.52 64.92 64.96 7,526 -0.36(-0.55%)
Jan 30, 2024 65.25 65.38 65.13 65.32 2,580 -0.14(-0.21%)
Jan 29, 2024 65.24 65.46 65.16 65.46 6,698 +0.38(+0.58%)
Jan 26, 2024 65.21 65.21 65.07 65.08 2,378 -0.08(-0.12%)
Jan 25, 2024 65.35 65.35 65.06 65.16 12,488 +0.07(+0.11%)
Jan 24, 2024 65.49 65.49 65.09 65.09 12,054 +0.05(+0.08%)
Jan 23, 2024 65.09 65.09 65.04 65.04 976 +0.00(+0.00%)
Jan 22, 2024 65.20 65.25 65.02 65.04 2,796 -0.23(-0.36%)
Jan 19, 2024 65.08 65.28 65.03 65.28 41,679 +0.30(+0.46%)
Jan 18, 2024 64.93 64.98 64.84 64.98 6,337 +0.18(+0.27%)
Jan 17, 2024 64.67 64.80 64.64 64.80 6,638 -0.33(-0.51%)
Jan 16, 2024 65.39 65.39 65.07 65.13 6,620 -0.98(-1.48%)
Jan 12, 2024 66.37 66.52 66.11 66.12 3,618 -0.05(-0.07%)
Jan 11, 2024 65.98 66.16 65.73 66.16 6,962 -0.13(-0.20%)
Jan 10, 2024 66.11 66.30 66.11 66.29 335,694 +0.22(+0.33%)
Jan 09, 2024 66.15 66.18 66.00 66.08 7,923 -0.36(-0.54%)
Jan 08, 2024 66.05 66.43 66.05 66.43 5,330 +0.04(+0.06%)
Jan 05, 2024 66.22 66.41 66.13 66.39 4,294 +0.12(+0.18%)
Jan 04, 2024 66.33 66.35 66.21 66.27 4,645 -0.19(-0.29%)
Jan 03, 2024 66.31 66.49 66.31 66.47 11,325 -0.30(-0.44%)
Jan 02, 2024 66.95 67.02 66.76 66.76 7,407 -0.58(-0.86%)
Dec 29, 2023 67.03 67.55 67.03 67.34 8,044 -0.16(-0.24%)
Dec 28, 2023 67.50 67.75 67.50 67.50 17,458 -0.13(-0.19%)
Dec 27, 2023 67.65 67.69 67.57 67.63 44,754 +0.22(+0.33%)
Dec 26, 2023 67.29 67.44 67.29 67.41 10,440 +0.24(+0.35%)
Dec 22, 2023 67.41 67.42 67.12 67.18 12,599 -0.01(-0.02%)
Dec 21, 2023 66.90 67.19 66.90 67.19 7,495 +0.73(+1.10%)
Dec 20, 2023 66.86 66.91 66.46 66.46 22,222 -0.34(-0.51%)
Dec 19, 2023 66.57 66.87 66.57 66.79 26,663 +0.60(+0.91%)
Dec 18, 2023 66.40 66.40 66.08 66.19 20,126 -0.01(-0.02%)
Dec 15, 2023 66.12 66.40 65.94 66.21 27,006 +0.06(+0.09%)
Dec 14, 2023 66.07 66.35 66.02 66.15 28,683 +0.28(+0.43%)
Dec 13, 2023 64.89 65.86 64.87 65.86 6,533 +1.07(+1.66%)
Dec 12, 2023 64.69 64.82 64.60 64.79 5,559 -0.08(-0.12%)
Dec 11, 2023 64.77 64.87 64.77 64.87 6,382 -0.09(-0.14%)
Dec 08, 2023 64.80 64.98 64.80 64.96 15,998 -0.23(-0.35%)
Dec 07, 2023 64.90 65.27 64.88 65.19 4,861 +0.51(+0.79%)
Dec 06, 2023 64.98 65.07 64.64 64.68 4,066 -0.03(-0.05%)
Dec 05, 2023 64.70 64.77 64.66 64.71 5,478 -0.64(-0.98%)
Dec 04, 2023 65.31 65.43 65.24 65.35 4,814 -0.54(-0.82%)
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.