Skip to main content

Australian Dollar Trust Currencyshares (NY: FXA )

64.88 -0.64 (-0.98%)
Official Closing Price Updated: 6:30 PM EST, Dec 5, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2023 64.87 64.94 64.83 64.88 5,464 -0.64(-0.98%)
Dec 04, 2023 65.48 65.60 65.41 65.52 4,802 -0.54(-0.82%)
Dec 01, 2023 65.39 66.06 65.39 66.06 7,580 +0.65(+0.99%)
Nov 30, 2023 65.25 65.66 65.01 65.41 6,426 -0.03(-0.05%)
Nov 29, 2023 65.45 65.64 65.42 65.44 6,676 -0.34(-0.51%)
Nov 28, 2023 65.60 66.02 65.59 65.78 10,023 +0.38(+0.58%)
Nov 27, 2023 65.35 65.41 65.19 65.40 13,447 +0.20(+0.31%)
Nov 24, 2023 65.06 65.20 65.06 65.20 1,136 +0.47(+0.73%)
Nov 22, 2023 64.77 64.77 64.63 64.72 1,225 -0.14(-0.22%)
Nov 21, 2023 65.08 65.20 64.80 64.87 22,680 -0.05(-0.07%)
Nov 20, 2023 64.61 64.96 64.61 64.91 5,796 +0.47(+0.73%)
Nov 17, 2023 64.25 64.44 64.25 64.44 1,738 +0.48(+0.75%)
Nov 16, 2023 64.03 64.09 63.87 63.96 6,943 -0.47(-0.73%)
Nov 15, 2023 64.29 64.55 64.29 64.43 4,147 -0.01(-0.02%)
Nov 14, 2023 63.83 64.44 63.83 64.44 5,234 +1.28(+2.02%)
Nov 13, 2023 62.94 63.19 62.94 63.16 2,459 +0.18(+0.29%)
Nov 10, 2023 62.87 62.98 62.79 62.98 4,212 -0.05(-0.08%)
Nov 09, 2023 63.47 63.54 63.03 63.03 3,497 -0.28(-0.45%)
Nov 08, 2023 63.44 63.44 63.31 63.32 3,437 -0.30(-0.47%)
Nov 07, 2023 63.46 63.64 63.42 63.61 5,522 -0.55(-0.86%)
Nov 06, 2023 64.28 64.28 64.17 64.17 6,166 -0.20(-0.31%)
Nov 03, 2023 64.20 64.43 64.11 64.36 11,669 +0.76(+1.20%)
Nov 02, 2023 63.76 63.76 63.41 63.60 5,246 +0.39(+0.62%)
Nov 01, 2023 62.79 63.30 62.79 63.21 6,752 +0.48(+0.77%)
Oct 31, 2023 62.60 62.73 62.45 62.73 4,526 -0.31(-0.50%)
Oct 30, 2023 63.02 63.14 63.00 63.04 8,151 +0.40(+0.65%)
Oct 27, 2023 62.91 62.91 62.63 62.63 1,535 +0.19(+0.30%)
Oct 26, 2023 62.39 62.59 62.37 62.45 39,097 -0.01(-0.02%)
Oct 25, 2023 62.62 62.62 62.36 62.46 23,106 -0.40(-0.64%)
Oct 24, 2023 62.81 62.85 62.74 62.85 1,465 +0.24(+0.38%)
Oct 23, 2023 62.48 62.66 62.40 62.61 5,744 +0.25(+0.39%)
Oct 20, 2023 62.46 62.46 62.36 62.37 20,624 -0.23(-0.36%)
Oct 19, 2023 62.48 62.74 62.44 62.59 7,325 -0.04(-0.06%)
Oct 18, 2023 62.68 62.68 62.59 62.63 1,922 -0.26(-0.42%)
Oct 17, 2023 62.76 63.02 62.76 62.89 7,042 +0.21(+0.34%)
Oct 16, 2023 62.43 62.69 62.43 62.68 4,101 +0.42(+0.67%)
Oct 13, 2023 62.41 62.47 62.17 62.26 5,778 -0.14(-0.23%)
Oct 12, 2023 62.94 62.94 62.37 62.41 18,288 -0.93(-1.47%)
Oct 11, 2023 63.25 63.36 63.15 63.34 2,410 -0.17(-0.27%)
Oct 10, 2023 63.20 63.53 63.20 63.51 4,411 +0.16(+0.26%)
Oct 09, 2023 63.04 63.35 63.00 63.35 6,548 +0.23(+0.37%)
Oct 06, 2023 62.88 63.16 62.88 63.11 3,139 +0.16(+0.25%)
Oct 05, 2023 62.54 62.96 62.54 62.96 7,749 +0.44(+0.70%)
Oct 04, 2023 62.45 62.59 62.45 62.52 1,564 +0.28(+0.44%)
Oct 03, 2023 62.34 62.34 62.15 62.25 4,835 -0.64(-1.02%)
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.