Australia markets closed

Invesco CurrencyShares Australian Dollar Trust (FXA)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
64.57-0.15 (-0.24%)
At close: 03:54PM EDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202464.4664.6264.4664.5764.571,665
27 Mar 202464.5664.7264.5664.7264.721,100
26 Mar 202464.7564.7664.7064.7064.705,800
25 Mar 202464.6664.7764.6664.7764.771,200
22 Mar 202464.5964.6164.5164.5164.513,200
21 Mar 202465.1265.1265.0665.0665.062,200
20 Mar 202464.5465.2564.5365.2565.2519,300
19 Mar 202464.5364.7164.5364.7164.717,400
18 Mar 202465.0265.0764.9164.9564.954,300
15 Mar 202464.9565.0864.9564.9864.983,200
14 Mar 202465.3765.3765.1265.2065.204,500
13 Mar 202465.4765.6365.4765.5765.572,600
12 Mar 202465.3365.4065.2765.4065.404,300
11 Mar 202465.3965.4665.3865.4665.461,700
08 Mar 202465.7865.7865.5365.5465.543,600
07 Mar 202465.3865.5465.3865.5265.526,100
06 Mar 202465.0065.0864.9665.0065.004,000
05 Mar 202464.2864.5464.2864.3964.399,600
04 Mar 202464.5764.5764.4164.4164.418,600
01 Mar 202464.2964.6564.2764.6264.6261,100
01 Mar 20240.079 Dividend
29 Feb 202464.4864.6764.3564.4264.343,200
28 Feb 202464.4064.4064.2764.3564.272,200
27 Feb 202464.7464.8464.7464.8364.751,600
26 Feb 202464.8064.8064.7264.7964.712,700
23 Feb 202465.1065.1064.9465.0164.9313,400
22 Feb 202464.9464.9464.9164.9464.8616,200
21 Feb 202464.9064.9064.7464.8764.795,700
20 Feb 202465.0665.1664.8464.8964.8117,300
16 Feb 202464.4264.7264.4264.6864.609,500
15 Feb 202464.4764.5864.4164.5864.501,600
14 Feb 202464.1564.2764.1064.2664.1813,000
13 Feb 202464.0464.0763.8063.9063.829,500
12 Feb 202464.5164.7564.5164.6864.6015,600
09 Feb 202464.4964.6064.4864.5864.5019,400
08 Feb 202464.1664.3164.1664.2964.2113,200
07 Feb 202464.5164.6764.5164.6264.54166,700
06 Feb 202464.2364.6064.2364.6064.52135,400
05 Feb 202464.2064.2364.0764.2164.1319,100
02 Feb 202464.6264.7064.4164.5264.444,400
01 Feb 202464.5265.0964.5265.0965.015,600
01 Feb 20240.085 Dividend
31 Jan 202465.4265.6165.0165.0564.897,500
30 Jan 202465.3465.4765.2265.4165.242,600
29 Jan 202465.3365.5565.2465.5565.386,700
26 Jan 202465.3065.3065.1665.1765.012,400
25 Jan 202465.4465.4465.1565.2565.0812,500
24 Jan 202465.5865.5865.1865.1865.0112,000
23 Jan 202465.1865.1865.1365.1364.971,000
22 Jan 202465.2965.3365.1165.1364.972,800
19 Jan 202465.1765.3665.1265.3665.1941,600
18 Jan 202465.0265.0764.9365.0764.916,300
17 Jan 202464.7564.8964.7264.8964.736,600
16 Jan 202465.4865.4865.1665.2265.056,600
12 Jan 202466.4666.6166.2066.2066.033,600
11 Jan 202466.0766.2565.8266.2566.087,000
10 Jan 202466.2066.3966.2066.3866.21335,300
09 Jan 202466.2466.2666.0966.1665.997,900
08 Jan 202466.1466.5266.1466.5266.355,300
05 Jan 202466.3166.5066.2266.4866.314,300
04 Jan 202466.4266.4466.3066.3666.194,600
03 Jan 202466.4066.5866.4066.5566.3811,300
02 Jan 202467.0467.1166.8566.8566.687,400
02 Jan 20240.089 Dividend
29 Dec 202367.2167.7367.2167.5267.268,000
28 Dec 202367.6867.9367.6867.6867.4217,400
27 Dec 202367.8367.8767.7567.8167.5544,600
26 Dec 202367.4767.6267.4767.5967.3310,400
22 Dec 202367.5967.6067.3067.3567.0912,600
21 Dec 202367.0867.3767.0867.3767.117,500
20 Dec 202367.0467.0966.6366.6366.3722,200
19 Dec 202366.7467.0566.7466.9766.7126,600
18 Dec 202366.5766.5766.2566.3766.1120,100
15 Dec 202366.2966.5766.1166.3866.1226,900
14 Dec 202366.2466.5266.1966.3266.0628,600
13 Dec 202365.0666.0465.0466.0465.796,500
12 Dec 202364.8664.9964.7764.9664.715,500
11 Dec 202364.9465.0464.9465.0464.796,400
08 Dec 202364.9765.1564.9765.1364.8816,000
07 Dec 202365.0765.4465.0565.3665.114,800
06 Dec 202365.1565.2464.8164.8564.604,100
05 Dec 202364.8764.9464.8364.8864.635,500
04 Dec 202365.4865.6065.4165.5265.274,800
01 Dec 202365.3966.0665.3966.0665.817,600
01 Dec 20230.069 Dividend
30 Nov 202365.3265.7265.0865.4865.166,400
29 Nov 202365.5265.7165.4965.5165.196,700
28 Nov 202365.6766.0965.6665.8565.5310,000
27 Nov 202365.4265.4865.2665.4765.1513,400
24 Nov 202365.1365.2765.1365.2764.951,100
22 Nov 202364.8464.8464.7064.7964.471,200
21 Nov 202365.1565.2764.8764.9364.6122,700
20 Nov 202364.6865.0364.6864.9864.665,800
17 Nov 202364.3264.5164.3264.5164.191,700
16 Nov 202364.1064.1663.9464.0363.726,900
15 Nov 202364.3664.6264.3664.5064.184,100
14 Nov 202363.9064.5163.9064.5164.195,200
13 Nov 202363.0163.2663.0163.2362.922,500
10 Nov 202362.9463.0562.8663.0562.744,200
09 Nov 202363.5463.6163.1063.1062.793,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...