Invesco CurrencyShares Australian Dollar Trust (FXA)
NYSEARCA: FXA · Real-Time Price · USD
69.53
-0.69 (-0.98%)
Mar 20, 2026, 4:00 PM EDT - Market closed
FXA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 69.97 | 70.01 | 69.41 | 69.53 | 69.53 | -0.98% | 22,834 |
| Mar 19, 2026 | 69.50 | 70.28 | 69.50 | 70.22 | 70.22 | 0.77% | 71,331 |
| Mar 18, 2026 | 69.92 | 70.15 | 69.68 | 69.68 | 69.68 | -0.99% | 18,592 |
| Mar 17, 2026 | 70.47 | 70.47 | 70.30 | 70.38 | 70.38 | 0.48% | 22,425 |
| Mar 16, 2026 | 69.88 | 70.14 | 69.84 | 70.04 | 70.04 | 1.14% | 20,708 |
| Mar 13, 2026 | 69.80 | 69.86 | 69.25 | 69.25 | 69.25 | -1.21% | 37,114 |
| Mar 12, 2026 | 70.40 | 70.42 | 70.07 | 70.10 | 70.10 | -1.06% | 24,059 |
| Mar 11, 2026 | 70.85 | 71.17 | 70.72 | 70.85 | 70.85 | 0.51% | 36,254 |
| Mar 10, 2026 | 70.53 | 70.97 | 70.41 | 70.49 | 70.49 | 0.69% | 25,792 |
| Mar 9, 2026 | 69.57 | 70.08 | 69.51 | 70.01 | 70.01 | 0.67% | 24,537 |
| Mar 6, 2026 | 69.10 | 69.59 | 69.10 | 69.54 | 69.54 | 0.17% | 9,610 |
| Mar 5, 2026 | 69.58 | 69.72 | 69.10 | 69.42 | 69.42 | -0.91% | 24,059 |
| Mar 4, 2026 | 69.76 | 70.14 | 69.76 | 70.06 | 70.06 | 0.49% | 14,530 |
| Mar 3, 2026 | 69.32 | 69.84 | 68.75 | 69.72 | 69.72 | -0.64% | 31,772 |
| Mar 2, 2026 | 69.92 | 70.34 | 69.87 | 70.17 | 70.17 | -0.50% | 15,824 |
| Feb 27, 2026 | 70.44 | 70.61 | 70.42 | 70.53 | 70.46 | 0.09% | 30,942 |
| Feb 26, 2026 | 70.45 | 70.46 | 70.08 | 70.46 | 70.40 | -0.10% | 18,868 |
| Feb 25, 2026 | 70.28 | 70.57 | 70.27 | 70.53 | 70.47 | 0.82% | 22,288 |
| Feb 24, 2026 | 69.68 | 70.01 | 69.64 | 69.96 | 69.90 | 0.10% | 24,144 |
| Feb 23, 2026 | 70.04 | 70.12 | 69.84 | 69.89 | 69.83 | -0.37% | 25,273 |
| Feb 20, 2026 | 69.93 | 70.23 | 69.92 | 70.15 | 70.09 | 0.37% | 31,823 |
| Feb 19, 2026 | 69.70 | 69.90 | 69.62 | 69.89 | 69.83 | 0.22% | 10,733 |
| Feb 18, 2026 | 69.85 | 70.06 | 69.70 | 69.74 | 69.68 | -0.61% | 26,444 |
| Feb 17, 2026 | 69.79 | 70.19 | 69.69 | 70.16 | 70.10 | 0.17% | 12,710 |
| Feb 13, 2026 | 70.03 | 70.13 | 69.85 | 70.04 | 69.98 | -0.19% | 23,295 |
| Feb 12, 2026 | 70.67 | 70.67 | 70.11 | 70.17 | 70.11 | -0.55% | 17,160 |
| Feb 11, 2026 | 70.50 | 70.71 | 70.25 | 70.56 | 70.50 | 0.76% | 26,220 |
| Feb 10, 2026 | 70.18 | 70.18 | 69.97 | 70.03 | 69.97 | -0.29% | 19,794 |
| Feb 9, 2026 | 70.00 | 70.27 | 69.97 | 70.23 | 70.17 | 1.10% | 28,723 |
| Feb 6, 2026 | 69.32 | 69.50 | 69.30 | 69.47 | 69.41 | 1.07% | 38,165 |
| Feb 5, 2026 | 68.99 | 69.11 | 68.72 | 68.74 | 68.68 | -0.76% | 95,869 |
| Feb 4, 2026 | 69.60 | 69.60 | 69.03 | 69.26 | 69.20 | -0.38% | 39,568 |
| Feb 3, 2026 | 69.31 | 69.55 | 69.12 | 69.52 | 69.46 | 1.04% | 29,528 |
| Feb 2, 2026 | 68.77 | 68.93 | 68.65 | 68.81 | 68.75 | -0.28% | 30,445 |
| Jan 30, 2026 | 69.40 | 69.58 | 68.78 | 69.00 | 68.89 | -1.19% | 125,911 |
| Jan 29, 2026 | 70.15 | 70.15 | 69.14 | 69.83 | 69.71 | 0.27% | 47,881 |
| Jan 28, 2026 | 69.38 | 69.68 | 69.18 | 69.64 | 69.53 | 0.36% | 81,337 |
| Jan 27, 2026 | 68.90 | 69.53 | 68.89 | 69.39 | 69.28 | 1.23% | 66,310 |
| Jan 26, 2026 | 68.65 | 68.77 | 68.52 | 68.55 | 68.43 | 0.36% | 120,496 |
| Jan 23, 2026 | 67.93 | 68.31 | 67.93 | 68.30 | 68.19 | 0.81% | 31,221 |
| Jan 22, 2026 | 67.52 | 67.79 | 67.52 | 67.75 | 67.64 | 1.13% | 18,044 |
| Jan 21, 2026 | 66.97 | 67.13 | 66.91 | 66.99 | 66.88 | 0.44% | 17,585 |
| Jan 20, 2026 | 66.63 | 66.79 | 66.63 | 66.70 | 66.59 | 0.74% | 10,853 |
| Jan 16, 2026 | 66.22 | 66.29 | 66.14 | 66.21 | 66.10 | -0.17% | 11,652 |
| Jan 15, 2026 | 66.14 | 66.43 | 66.14 | 66.32 | 66.21 | 0.21% | 4,769 |
| Jan 14, 2026 | 66.22 | 66.22 | 66.10 | 66.18 | 66.07 | - | 11,555 |
| Jan 13, 2026 | 66.46 | 66.46 | 66.11 | 66.18 | 66.07 | -0.45% | 14,996 |
| Jan 12, 2026 | 66.41 | 66.51 | 66.40 | 66.48 | 66.37 | 0.35% | 12,814 |
| Jan 9, 2026 | 66.12 | 66.25 | 66.00 | 66.25 | 66.14 | -0.08% | 9,336 |
| Jan 8, 2026 | 66.19 | 66.35 | 66.19 | 66.30 | 66.19 | -0.35% | 4,978 |