Invesco CurrencyShares Australian Dollar Trust (FXA)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 03:29PM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 65.61 | 65.64 | 65.46 | 65.46 | 65.46 | 3,262 |
| 02 May 2024 | 64.65 | 65.03 | 64.61 | 64.99 | 64.99 | 5,100 |
| 01 May 2024 | 64.22 | 64.78 | 64.21 | 64.36 | 64.36 | 6,700 |
| 01 May 2024 | 0.081 Dividend | |||||
| 30 Apr 2024 | 64.48 | 64.48 | 64.20 | 64.20 | 64.12 | 3,600 |
| 29 Apr 2024 | 65.01 | 65.14 | 65.01 | 65.09 | 65.01 | 6,400 |
| 26 Apr 2024 | 64.73 | 64.86 | 64.73 | 64.74 | 64.66 | 4,600 |
| 25 Apr 2024 | 64.36 | 64.58 | 64.32 | 64.58 | 64.50 | 2,500 |
| 24 Apr 2024 | 64.50 | 64.50 | 64.28 | 64.43 | 64.35 | 16,700 |
| 23 Apr 2024 | 64.11 | 64.25 | 64.09 | 64.25 | 64.17 | 4,200 |
| 22 Apr 2024 | 63.71 | 63.89 | 63.71 | 63.89 | 63.81 | 10,600 |
| 19 Apr 2024 | 63.65 | 63.65 | 63.54 | 63.57 | 63.49 | 1,500 |
| 18 Apr 2024 | 63.69 | 63.73 | 63.59 | 63.61 | 63.53 | 1,000 |
| 17 Apr 2024 | 63.70 | 63.80 | 63.49 | 63.73 | 63.65 | 5,000 |
| 16 Apr 2024 | 63.43 | 63.48 | 63.32 | 63.45 | 63.37 | 14,500 |
| 15 Apr 2024 | 63.96 | 64.07 | 63.76 | 63.82 | 63.74 | 8,600 |
| 12 Apr 2024 | 64.07 | 64.07 | 63.95 | 63.96 | 63.88 | 2,600 |
| 11 Apr 2024 | 64.80 | 64.85 | 64.47 | 64.78 | 64.70 | 1,900 |
| 10 Apr 2024 | 64.69 | 64.69 | 64.50 | 64.50 | 64.42 | 2,400 |
| 09 Apr 2024 | 65.76 | 65.76 | 65.50 | 65.62 | 65.54 | 4,400 |
| 08 Apr 2024 | 65.40 | 65.40 | 65.31 | 65.37 | 65.29 | 1,800 |
| 05 Apr 2024 | 64.89 | 65.17 | 64.89 | 65.12 | 65.04 | 5,200 |
| 04 Apr 2024 | 65.55 | 65.55 | 65.12 | 65.13 | 65.05 | 4,400 |
| 03 Apr 2024 | 64.43 | 64.96 | 64.43 | 64.94 | 64.86 | 2,100 |
| 02 Apr 2024 | 64.46 | 64.58 | 64.45 | 64.48 | 64.40 | 2,600 |
| 01 Apr 2024 | 64.30 | 64.32 | 64.17 | 64.20 | 64.12 | 4,500 |
| 01 Apr 2024 | 0.085 Dividend | |||||
| 28 Mar 2024 | 64.46 | 64.62 | 64.46 | 64.57 | 64.40 | 1,700 |
| 27 Mar 2024 | 64.56 | 64.72 | 64.56 | 64.72 | 64.55 | 1,100 |
| 26 Mar 2024 | 64.75 | 64.76 | 64.70 | 64.70 | 64.53 | 5,800 |
| 25 Mar 2024 | 64.66 | 64.77 | 64.66 | 64.77 | 64.60 | 1,200 |
| 22 Mar 2024 | 64.59 | 64.61 | 64.51 | 64.51 | 64.34 | 3,200 |
| 21 Mar 2024 | 65.12 | 65.12 | 65.06 | 65.06 | 64.89 | 2,200 |
| 20 Mar 2024 | 64.54 | 65.25 | 64.53 | 65.25 | 65.08 | 19,300 |
| 19 Mar 2024 | 64.53 | 64.71 | 64.53 | 64.71 | 64.54 | 7,400 |
| 18 Mar 2024 | 65.02 | 65.07 | 64.91 | 64.95 | 64.78 | 4,300 |
| 15 Mar 2024 | 64.95 | 65.08 | 64.95 | 64.98 | 64.81 | 3,200 |
| 14 Mar 2024 | 65.37 | 65.37 | 65.12 | 65.20 | 65.03 | 4,500 |
| 13 Mar 2024 | 65.47 | 65.63 | 65.47 | 65.57 | 65.40 | 2,600 |
| 12 Mar 2024 | 65.33 | 65.40 | 65.27 | 65.40 | 65.23 | 4,300 |
| 11 Mar 2024 | 65.39 | 65.46 | 65.38 | 65.46 | 65.29 | 1,700 |
| 08 Mar 2024 | 65.78 | 65.78 | 65.53 | 65.54 | 65.37 | 3,600 |
| 07 Mar 2024 | 65.38 | 65.54 | 65.38 | 65.52 | 65.35 | 6,100 |
| 06 Mar 2024 | 65.00 | 65.08 | 64.96 | 65.00 | 64.83 | 4,000 |
| 05 Mar 2024 | 64.28 | 64.54 | 64.28 | 64.39 | 64.22 | 9,600 |
| 04 Mar 2024 | 64.57 | 64.57 | 64.41 | 64.41 | 64.24 | 8,600 |
| 01 Mar 2024 | 64.29 | 64.65 | 64.27 | 64.62 | 64.45 | 61,100 |
| 01 Mar 2024 | 0.079 Dividend | |||||
| 29 Feb 2024 | 64.48 | 64.67 | 64.35 | 64.42 | 64.18 | 3,200 |
| 28 Feb 2024 | 64.40 | 64.40 | 64.27 | 64.35 | 64.11 | 2,200 |
| 27 Feb 2024 | 64.74 | 64.84 | 64.74 | 64.83 | 64.58 | 1,600 |
| 26 Feb 2024 | 64.80 | 64.80 | 64.72 | 64.79 | 64.54 | 2,700 |
| 23 Feb 2024 | 65.10 | 65.10 | 64.94 | 65.01 | 64.76 | 13,400 |
| 22 Feb 2024 | 64.94 | 64.94 | 64.91 | 64.94 | 64.69 | 16,200 |
| 21 Feb 2024 | 64.90 | 64.90 | 64.74 | 64.87 | 64.62 | 5,700 |
| 20 Feb 2024 | 65.06 | 65.16 | 64.84 | 64.89 | 64.64 | 17,300 |
| 16 Feb 2024 | 64.42 | 64.72 | 64.42 | 64.68 | 64.43 | 9,500 |
| 15 Feb 2024 | 64.47 | 64.58 | 64.41 | 64.58 | 64.33 | 1,600 |
| 14 Feb 2024 | 64.15 | 64.27 | 64.10 | 64.26 | 64.02 | 13,000 |
| 13 Feb 2024 | 64.04 | 64.07 | 63.80 | 63.90 | 63.66 | 9,500 |
| 12 Feb 2024 | 64.51 | 64.75 | 64.51 | 64.68 | 64.43 | 15,600 |
| 09 Feb 2024 | 64.49 | 64.60 | 64.48 | 64.58 | 64.33 | 19,400 |
| 08 Feb 2024 | 64.16 | 64.31 | 64.16 | 64.29 | 64.05 | 13,200 |
| 07 Feb 2024 | 64.51 | 64.67 | 64.51 | 64.62 | 64.37 | 166,700 |
| 06 Feb 2024 | 64.23 | 64.60 | 64.23 | 64.60 | 64.35 | 135,400 |
| 05 Feb 2024 | 64.20 | 64.23 | 64.07 | 64.21 | 63.97 | 19,100 |
| 02 Feb 2024 | 64.62 | 64.70 | 64.41 | 64.52 | 64.27 | 4,400 |
| 01 Feb 2024 | 64.52 | 65.09 | 64.52 | 65.09 | 64.84 | 5,600 |
| 01 Feb 2024 | 0.085 Dividend | |||||
| 31 Jan 2024 | 65.42 | 65.61 | 65.01 | 65.05 | 64.72 | 7,500 |
| 30 Jan 2024 | 65.34 | 65.47 | 65.22 | 65.41 | 65.08 | 2,600 |
| 29 Jan 2024 | 65.33 | 65.55 | 65.24 | 65.55 | 65.22 | 6,700 |
| 26 Jan 2024 | 65.30 | 65.30 | 65.16 | 65.17 | 64.84 | 2,400 |
| 25 Jan 2024 | 65.44 | 65.44 | 65.15 | 65.25 | 64.92 | 12,500 |
| 24 Jan 2024 | 65.58 | 65.58 | 65.18 | 65.18 | 64.85 | 12,000 |
| 23 Jan 2024 | 65.18 | 65.18 | 65.13 | 65.13 | 64.80 | 1,000 |
| 22 Jan 2024 | 65.29 | 65.33 | 65.11 | 65.13 | 64.80 | 2,800 |
| 19 Jan 2024 | 65.17 | 65.36 | 65.12 | 65.36 | 65.03 | 41,600 |
| 18 Jan 2024 | 65.02 | 65.07 | 64.93 | 65.07 | 64.74 | 6,300 |
| 17 Jan 2024 | 64.75 | 64.89 | 64.72 | 64.89 | 64.56 | 6,600 |
| 16 Jan 2024 | 65.48 | 65.48 | 65.16 | 65.22 | 64.89 | 6,600 |
| 12 Jan 2024 | 66.46 | 66.61 | 66.20 | 66.20 | 65.86 | 3,600 |
| 11 Jan 2024 | 66.07 | 66.25 | 65.82 | 66.25 | 65.91 | 7,000 |
| 10 Jan 2024 | 66.20 | 66.39 | 66.20 | 66.38 | 66.04 | 335,300 |
| 09 Jan 2024 | 66.24 | 66.26 | 66.09 | 66.16 | 65.82 | 7,900 |
| 08 Jan 2024 | 66.14 | 66.52 | 66.14 | 66.52 | 66.18 | 5,300 |
| 05 Jan 2024 | 66.31 | 66.50 | 66.22 | 66.48 | 66.14 | 4,300 |
| 04 Jan 2024 | 66.42 | 66.44 | 66.30 | 66.36 | 66.02 | 4,600 |
| 03 Jan 2024 | 66.40 | 66.58 | 66.40 | 66.55 | 66.21 | 11,300 |
| 02 Jan 2024 | 67.04 | 67.11 | 66.85 | 66.85 | 66.51 | 7,400 |
| 02 Jan 2024 | 0.089 Dividend | |||||
| 29 Dec 2023 | 67.21 | 67.73 | 67.21 | 67.52 | 67.09 | 8,000 |
| 28 Dec 2023 | 67.68 | 67.93 | 67.68 | 67.68 | 67.25 | 17,400 |
| 27 Dec 2023 | 67.83 | 67.87 | 67.75 | 67.81 | 67.38 | 44,600 |
| 26 Dec 2023 | 67.47 | 67.62 | 67.47 | 67.59 | 67.16 | 10,400 |
| 22 Dec 2023 | 67.59 | 67.60 | 67.30 | 67.35 | 66.92 | 12,600 |
| 21 Dec 2023 | 67.08 | 67.37 | 67.08 | 67.37 | 66.94 | 7,500 |
| 20 Dec 2023 | 67.04 | 67.09 | 66.63 | 66.63 | 66.20 | 22,200 |
| 19 Dec 2023 | 66.74 | 67.05 | 66.74 | 66.97 | 66.54 | 26,600 |
| 18 Dec 2023 | 66.57 | 66.57 | 66.25 | 66.37 | 65.94 | 20,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.