Invesco CurrencyShares Australian Dollar Trust (FXA)
NYSEARCA: FXA · Real-Time Price · USD
61.97
+0.15 (0.24%)
Dec 20, 2024, 3:59 PM EST - Market closed
FXA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 61.75 | 62.12 | 61.75 | 61.97 | 61.97 | 0.24% | 78,407 |
| Dec 19, 2024 | 61.99 | 62.05 | 61.82 | 61.82 | 61.82 | 0.24% | 10,787 |
| Dec 18, 2024 | 62.54 | 62.54 | 61.66 | 61.67 | 61.67 | -1.69% | 9,069 |
| Dec 17, 2024 | 62.91 | 62.91 | 62.71 | 62.73 | 62.73 | -0.55% | 4,891 |
| Dec 16, 2024 | 62.94 | 63.14 | 62.92 | 63.08 | 63.08 | 0.22% | 12,042 |
| Dec 13, 2024 | 63.06 | 63.06 | 62.92 | 62.94 | 62.94 | -0.08% | 11,604 |
| Dec 12, 2024 | 63.20 | 63.34 | 62.99 | 62.99 | 62.99 | -0.15% | 3,324 |
| Dec 11, 2024 | 62.97 | 63.13 | 62.97 | 63.09 | 63.09 | -0.12% | 7,039 |
| Dec 10, 2024 | 63.25 | 63.25 | 63.05 | 63.16 | 63.16 | -0.88% | 3,921 |
| Dec 9, 2024 | 63.98 | 63.98 | 63.72 | 63.72 | 63.72 | 0.75% | 3,134 |
| Dec 6, 2024 | 63.59 | 63.59 | 63.09 | 63.25 | 63.25 | -0.94% | 3,971 |
| Dec 5, 2024 | 63.82 | 63.86 | 63.63 | 63.85 | 63.85 | 0.18% | 5,225 |
| Dec 4, 2024 | 63.49 | 63.74 | 63.49 | 63.74 | 63.74 | -0.71% | 4,843 |
| Dec 3, 2024 | 64.20 | 64.22 | 64.04 | 64.19 | 64.19 | 0.16% | 4,567 |
| Dec 2, 2024 | 64.02 | 64.11 | 63.82 | 64.09 | 64.09 | -0.80% | 3,733 |
| Nov 29, 2024 | 64.44 | 64.61 | 64.44 | 64.60 | 64.52 | 0.34% | 1,627 |
| Nov 27, 2024 | 64.23 | 64.38 | 64.23 | 64.38 | 64.30 | 0.55% | 1,875 |
| Nov 26, 2024 | 64.15 | 64.15 | 63.90 | 64.03 | 63.95 | -0.58% | 4,254 |
| Nov 25, 2024 | 64.58 | 64.58 | 64.32 | 64.40 | 64.32 | 0.05% | 4,365 |
| Nov 22, 2024 | 64.31 | 64.42 | 64.25 | 64.37 | 64.29 | -0.23% | 4,913 |
| Nov 21, 2024 | 64.57 | 64.57 | 64.48 | 64.52 | 64.44 | 0.21% | 1,338 |
| Nov 20, 2024 | 64.32 | 64.39 | 64.24 | 64.39 | 64.30 | -0.47% | 4,528 |
| Nov 19, 2024 | 64.49 | 64.69 | 64.49 | 64.69 | 64.61 | 0.38% | 62,860 |
| Nov 18, 2024 | 64.01 | 64.44 | 64.01 | 64.44 | 64.36 | 0.79% | 3,551 |
| Nov 15, 2024 | 63.90 | 64.03 | 63.84 | 63.94 | 63.86 | 0.12% | 4,873 |
| Nov 14, 2024 | 64.19 | 64.21 | 63.83 | 63.86 | 63.78 | -0.51% | 7,848 |
| Nov 13, 2024 | 64.50 | 64.50 | 64.19 | 64.19 | 64.10 | -0.86% | 15,533 |
| Nov 12, 2024 | 64.78 | 64.84 | 64.61 | 64.74 | 64.66 | -0.53% | 4,675 |
| Nov 11, 2024 | 65.08 | 65.14 | 65.05 | 65.08 | 65.00 | -0.16% | 8,511 |
| Nov 8, 2024 | 65.45 | 65.48 | 65.01 | 65.19 | 65.10 | -1.53% | 10,595 |
| Nov 7, 2024 | 65.97 | 66.20 | 65.93 | 66.20 | 66.12 | 1.65% | 29,303 |
| Nov 6, 2024 | 64.93 | 65.27 | 64.90 | 65.13 | 65.04 | -0.90% | 11,560 |
| Nov 5, 2024 | 65.63 | 65.73 | 65.63 | 65.72 | 65.64 | 0.82% | 13,188 |
| Nov 4, 2024 | 65.27 | 65.45 | 65.19 | 65.19 | 65.10 | 0.45% | 6,707 |
| Nov 1, 2024 | 65.15 | 65.21 | 64.90 | 64.90 | 64.81 | -0.50% | 3,396 |
| Oct 31, 2024 | 65.06 | 65.22 | 64.89 | 65.22 | 65.05 | 0.06% | 1,783 |
| Oct 30, 2024 | 65.11 | 65.34 | 65.11 | 65.18 | 65.01 | 0.34% | 3,686 |
| Oct 29, 2024 | 64.99 | 65.07 | 64.89 | 64.96 | 64.79 | -0.42% | 4,075 |
| Oct 28, 2024 | 65.43 | 65.47 | 65.21 | 65.23 | 65.07 | -0.31% | 27,519 |
| Oct 25, 2024 | 65.88 | 65.88 | 65.43 | 65.43 | 65.26 | -0.58% | 10,935 |
| Oct 24, 2024 | 65.94 | 65.94 | 65.65 | 65.82 | 65.65 | 0.16% | 22,324 |
| Oct 23, 2024 | 65.78 | 65.80 | 65.60 | 65.72 | 65.55 | -0.71% | 3,053 |
| Oct 22, 2024 | 66.28 | 66.28 | 66.19 | 66.19 | 66.02 | 0.37% | 2,705 |
| Oct 21, 2024 | 66.23 | 66.27 | 65.91 | 65.95 | 65.77 | -0.66% | 10,008 |
| Oct 18, 2024 | 66.53 | 66.53 | 66.38 | 66.38 | 66.21 | 0.12% | 6,394 |
| Oct 17, 2024 | 66.22 | 66.36 | 66.22 | 66.30 | 66.13 | 0.45% | 3,503 |
| Oct 16, 2024 | 66.10 | 66.10 | 65.99 | 66.00 | 65.83 | -0.49% | 8,593 |
| Oct 15, 2024 | 66.56 | 66.56 | 66.33 | 66.33 | 66.16 | -0.33% | 8,801 |
| Oct 14, 2024 | 66.66 | 66.66 | 66.50 | 66.55 | 66.38 | -0.54% | 9,768 |
| Oct 11, 2024 | 66.70 | 66.91 | 66.70 | 66.91 | 66.74 | 0.29% | 5,989 |
| Oct 10, 2024 | 66.53 | 66.72 | 66.50 | 66.72 | 66.54 | 0.35% | 3,939 |
| Oct 9, 2024 | 66.47 | 66.54 | 66.44 | 66.49 | 66.31 | -0.51% | 5,115 |
| Oct 8, 2024 | 66.67 | 66.83 | 66.60 | 66.83 | 66.65 | -0.07% | 3,742 |
| Oct 7, 2024 | 67.18 | 67.18 | 66.83 | 66.87 | 66.70 | -0.67% | 19,265 |
| Oct 4, 2024 | 67.30 | 67.35 | 67.23 | 67.32 | 67.15 | -0.64% | 6,386 |
| Oct 3, 2024 | 67.85 | 67.85 | 67.62 | 67.76 | 67.58 | -0.62% | 9,598 |
| Oct 2, 2024 | 68.30 | 68.30 | 68.10 | 68.18 | 68.00 | 0.03% | 9,098 |
| Oct 1, 2024 | 68.43 | 68.43 | 67.97 | 68.16 | 67.98 | -0.50% | 12,054 |
| Sep 30, 2024 | 68.70 | 68.78 | 68.42 | 68.50 | 68.24 | 0.15% | 7,936 |
| Sep 27, 2024 | 68.68 | 68.68 | 68.40 | 68.40 | 68.14 | 0.11% | 6,838 |
| Sep 26, 2024 | 68.03 | 68.33 | 68.03 | 68.32 | 68.06 | 1.13% | 6,900 |
| Sep 25, 2024 | 68.17 | 68.17 | 67.56 | 67.56 | 67.30 | -1.06% | 9,502 |
| Sep 24, 2024 | 68.05 | 68.28 | 68.02 | 68.28 | 68.02 | 0.73% | 10,763 |
| Sep 23, 2024 | 67.80 | 67.88 | 67.74 | 67.79 | 67.53 | 0.50% | 7,976 |
| Sep 20, 2024 | 67.40 | 67.52 | 67.30 | 67.45 | 67.19 | -0.12% | 4,262 |
| Sep 19, 2024 | 67.43 | 67.61 | 67.26 | 67.53 | 67.27 | 1.00% | 5,718 |
| Sep 18, 2024 | 67.21 | 67.50 | 66.79 | 66.86 | 66.60 | -0.09% | 5,596 |
| Sep 17, 2024 | 66.76 | 66.98 | 66.76 | 66.92 | 66.66 | 0.11% | 1,812 |
| Sep 16, 2024 | 66.71 | 66.85 | 66.70 | 66.85 | 66.59 | 0.69% | 7,335 |
| Sep 13, 2024 | 66.54 | 66.54 | 66.39 | 66.39 | 66.13 | -0.25% | 3,439 |
| Sep 12, 2024 | 66.11 | 66.55 | 66.10 | 66.55 | 66.30 | 0.71% | 2,140 |
| Sep 11, 2024 | 65.71 | 66.09 | 65.59 | 66.08 | 65.83 | 0.24% | 2,582 |
| Sep 10, 2024 | 65.93 | 65.93 | 65.93 | 65.93 | 65.67 | - | 925 |
| Sep 9, 2024 | 65.90 | 66.01 | 65.88 | 65.93 | 65.67 | -0.21% | 5,232 |
| Sep 6, 2024 | 66.52 | 66.52 | 66.02 | 66.07 | 65.81 | -0.91% | 3,231 |
| Sep 5, 2024 | 66.65 | 66.70 | 66.54 | 66.68 | 66.42 | 0.21% | 4,821 |
| Sep 4, 2024 | 66.55 | 66.66 | 66.52 | 66.53 | 66.28 | 0.17% | 1,844 |
| Sep 3, 2024 | 66.73 | 66.85 | 66.41 | 66.42 | 66.17 | -1.01% | 7,630 |
| Aug 30, 2024 | 67.16 | 67.23 | 66.98 | 67.10 | 66.75 | -0.39% | 4,167 |
| Aug 29, 2024 | 67.35 | 67.49 | 67.32 | 67.37 | 67.02 | 0.23% | 2,592 |
| Aug 28, 2024 | 67.29 | 67.29 | 67.05 | 67.21 | 66.87 | -0.09% | 15,848 |
| Aug 27, 2024 | 67.08 | 67.28 | 67.08 | 67.27 | 66.93 | 0.30% | 4,050 |
| Aug 26, 2024 | 67.12 | 67.16 | 67.07 | 67.07 | 66.72 | -0.40% | 5,688 |
| Aug 23, 2024 | 66.61 | 67.34 | 66.60 | 67.34 | 66.99 | 1.46% | 15,520 |
| Aug 22, 2024 | 66.54 | 66.54 | 66.32 | 66.37 | 66.03 | -0.61% | 19,684 |
| Aug 21, 2024 | 66.76 | 66.88 | 66.73 | 66.78 | 66.43 | -0.06% | 4,657 |
| Aug 20, 2024 | 66.72 | 66.82 | 66.72 | 66.82 | 66.47 | 0.23% | 3,391 |
| Aug 19, 2024 | 66.28 | 66.67 | 66.28 | 66.67 | 66.32 | 0.92% | 4,998 |
| Aug 16, 2024 | 65.70 | 66.06 | 65.70 | 66.06 | 65.72 | 0.94% | 2,827 |
| Aug 15, 2024 | 65.49 | 65.68 | 65.45 | 65.45 | 65.11 | 0.15% | 7,079 |
| Aug 14, 2024 | 65.55 | 65.57 | 65.35 | 65.35 | 65.01 | -0.54% | 1,606 |
| Aug 13, 2024 | 65.49 | 65.72 | 65.38 | 65.71 | 65.37 | 0.77% | 12,853 |
| Aug 12, 2024 | 65.36 | 65.37 | 65.18 | 65.20 | 64.87 | 0.19% | 4,388 |
| Aug 9, 2024 | 65.12 | 65.16 | 65.07 | 65.08 | 64.74 | -0.17% | 10,286 |
| Aug 8, 2024 | 64.94 | 65.23 | 64.85 | 65.19 | 64.86 | 1.04% | 4,752 |
| Aug 7, 2024 | 64.83 | 64.83 | 64.52 | 64.52 | 64.19 | -0.07% | 2,945 |
| Aug 6, 2024 | 64.28 | 64.74 | 64.20 | 64.57 | 64.24 | 0.48% | 25,338 |
| Aug 5, 2024 | 64.08 | 64.33 | 63.99 | 64.27 | 63.93 | -0.40% | 18,865 |
| Aug 2, 2024 | 64.64 | 64.68 | 64.43 | 64.53 | 64.19 | 0.26% | 19,539 |
| Aug 1, 2024 | 64.74 | 64.88 | 64.21 | 64.36 | 64.02 | -0.65% | 9,872 |