Australian Dollar Trust Currencyshares (NY: FXA )

75.04 USD -0.67 (-0.88%)
Official Closing Price Updated: 6:30 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2021 75.50 75.50 74.97 75.04 21,990 -0.67(-0.88%)
Jun 16, 2021 76.62 76.71 75.69 75.71 16,892 -0.69(-0.91%)
Jun 15, 2021 76.59 76.59 76.31 76.40 16,412 -0.28(-0.37%)
Jun 14, 2021 76.77 76.79 76.64 76.68 6,585 +0.07(+0.09%)
Jun 11, 2021 76.89 76.89 76.49 76.61 19,482 -0.49(-0.64%)
Jun 10, 2021 76.85 77.16 76.85 77.10 11,223 +0.25(+0.33%)
Jun 09, 2021 77.13 77.17 76.85 76.85 7,702 -0.13(-0.17%)
Jun 08, 2021 77.01 77.01 76.92 76.98 21,589 -0.18(-0.24%)
Jun 07, 2021 77.21 77.22 77.11 77.16 10,067 +0.14(+0.18%)
Jun 04, 2021 76.87 77.02 76.87 77.02 11,683 +0.86(+1.13%)
Jun 03, 2021 76.52 76.52 76.07 76.16 20,189 -1.00(-1.30%)
Jun 02, 2021 76.91 77.16 76.90 77.16 10,934 +0.00(+0.00%)
Jun 01, 2021 77.05 77.28 77.02 77.16 16,792 +0.52(+0.68%)
May 28, 2021 76.48 76.73 76.47 76.64 30,911 -0.43(-0.56%)
May 27, 2021 77.01 77.17 76.94 77.07 10,121 +0.01(+0.01%)
May 26, 2021 77.10 77.22 77.00 77.06 4,686 -0.06(-0.07%)
May 25, 2021 77.18 77.18 76.96 77.12 36,151 -0.03(-0.04%)
May 24, 2021 76.99 77.16 76.96 77.15 39,678 +0.25(+0.33%)
May 21, 2021 77.26 77.26 76.86 76.90 11,201 -0.41(-0.53%)
May 20, 2021 77.33 77.35 77.25 77.31 13,632 +0.48(+0.62%)
May 19, 2021 77.09 77.20 76.73 76.83 35,835 -0.74(-0.95%)
May 18, 2021 77.60 77.62 77.41 77.57 18,388 +0.29(+0.38%)
May 17, 2021 77.12 77.31 77.06 77.28 30,289 -0.12(-0.16%)
May 14, 2021 77.18 77.44 77.18 77.40 13,741 +0.49(+0.64%)
May 13, 2021 76.78 76.95 76.71 76.91 156,919 +0.08(+0.10%)
May 12, 2021 77.37 77.37 76.82 76.83 136,817 -1.17(-1.50%)
May 11, 2021 77.88 78.06 77.88 78.00 16,829 +0.00(+0.00%)
May 10, 2021 78.45 78.45 77.99 78.00 10,811 -0.10(-0.12%)
May 07, 2021 77.59 78.21 77.57 78.10 21,649 +0.64(+0.82%)
May 06, 2021 77.08 77.46 77.08 77.46 11,333 +0.39(+0.51%)
May 05, 2021 77.01 77.10 76.90 77.07 15,089 +0.37(+0.48%)
May 04, 2021 76.79 76.79 76.47 76.70 22,688 -0.52(-0.67%)
May 03, 2021 76.99 77.27 76.88 77.22 44,530 +0.56(+0.73%)
Apr 30, 2021 77.19 77.20 76.61 76.66 37,800 -0.69(-0.89%)
Apr 29, 2021 77.48 77.48 77.15 77.35 9,374 -0.19(-0.25%)
Apr 28, 2021 77.07 77.54 77.05 77.54 12,581 +0.25(+0.32%)
Apr 27, 2021 77.38 77.38 77.24 77.29 13,888 -0.36(-0.46%)
Apr 26, 2021 77.55 77.67 77.50 77.65 30,602 +0.49(+0.63%)
Apr 23, 2021 76.93 77.20 76.88 77.16 16,400 +0.49(+0.64%)
Apr 22, 2021 76.87 76.95 76.60 76.67 9,520 -0.50(-0.65%)
Apr 21, 2021 76.78 77.20 76.78 77.17 7,987 +0.32(+0.42%)
Apr 20, 2021 77.36 77.42 76.73 76.85 12,846 -0.30(-0.40%)
Apr 19, 2021 77.31 77.32 77.12 77.15 17,391 +0.23(+0.31%)
Apr 16, 2021 77.04 77.04 76.92 76.92 10,000 -0.28(-0.36%)
Apr 15, 2021 77.14 77.20 77.03 77.20 23,374 +0.27(+0.35%)
Apr 14, 2021 76.50 76.99 76.50 76.93 20,464 +0.81(+1.06%)
Apr 13, 2021 75.82 76.12 75.78 76.12 14,029 +0.32(+0.42%)
Apr 12, 2021 75.89 75.91 75.77 75.80 9,455 -0.11(-0.14%)
Apr 09, 2021 75.89 75.91 75.86 75.91 16,600 -0.25(-0.33%)
Apr 08, 2021 76.03 76.16 75.99 76.16 15,350 +0.45(+0.59%)
Apr 07, 2021 75.86 76.06 75.64 75.71 30,146 -0.80(-1.05%)
Apr 06, 2021 76.00 76.51 76.00 76.51 65,909 +0.62(+0.82%)
Apr 05, 2021 75.97 76.23 75.89 75.89 95,517 +0.09(+0.12%)
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.