Invesco CurrencyShares Australian Dollar Trust (FXA)
NYSEARCA: FXA · Real-Time Price · USD
64.60
+0.18 (0.28%)
Jul 21, 2025, 4:00 PM - Market closed
FXA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 64.53 | 64.73 | 64.53 | 64.60 | 64.60 | 0.28% | 10,021 |
| Jul 18, 2025 | 64.77 | 64.77 | 64.40 | 64.42 | 64.42 | 0.21% | 64,002 |
| Jul 17, 2025 | 64.04 | 64.29 | 64.04 | 64.29 | 64.29 | -0.55% | 25,497 |
| Jul 16, 2025 | 64.55 | 64.89 | 64.34 | 64.64 | 64.64 | 0.19% | 30,950 |
| Jul 15, 2025 | 65.04 | 65.04 | 64.44 | 64.52 | 64.52 | -0.43% | 70,677 |
| Jul 14, 2025 | 64.93 | 65.03 | 64.79 | 64.80 | 64.80 | -0.49% | 85,673 |
| Jul 11, 2025 | 65.24 | 65.26 | 65.08 | 65.12 | 65.12 | -0.19% | 19,751 |
| Jul 10, 2025 | 64.84 | 65.26 | 64.82 | 65.24 | 65.24 | 0.69% | 38,513 |
| Jul 9, 2025 | 64.79 | 64.84 | 64.66 | 64.80 | 64.80 | 0.23% | 30,196 |
| Jul 8, 2025 | 64.70 | 64.71 | 64.49 | 64.65 | 64.65 | 0.42% | 32,154 |
| Jul 7, 2025 | 64.43 | 64.57 | 64.25 | 64.38 | 64.38 | -1.06% | 101,939 |
| Jul 3, 2025 | 65.00 | 65.11 | 64.97 | 65.07 | 65.07 | -0.25% | 19,946 |
| Jul 2, 2025 | 64.89 | 65.25 | 64.81 | 65.23 | 65.23 | 0.18% | 30,897 |
| Jul 1, 2025 | 65.07 | 65.15 | 65.00 | 65.11 | 65.11 | -0.16% | 18,346 |
| Jun 30, 2025 | 64.76 | 65.21 | 64.75 | 65.21 | 65.15 | 0.88% | 10,954 |
| Jun 27, 2025 | 64.78 | 64.78 | 64.55 | 64.64 | 64.58 | -0.38% | 22,721 |
| Jun 26, 2025 | 64.84 | 65.02 | 64.80 | 64.89 | 64.83 | 0.60% | 46,148 |
| Jun 25, 2025 | 64.32 | 64.54 | 64.25 | 64.50 | 64.44 | 0.22% | 11,252 |
| Jun 24, 2025 | 64.34 | 64.59 | 64.28 | 64.36 | 64.30 | 0.63% | 16,288 |
| Jun 23, 2025 | 63.31 | 63.97 | 63.28 | 63.96 | 63.90 | 0.07% | 68,874 |
| Jun 20, 2025 | 64.27 | 64.27 | 63.90 | 63.91 | 63.85 | -0.76% | 84,111 |
| Jun 18, 2025 | 64.44 | 64.70 | 64.35 | 64.40 | 64.34 | 0.41% | 29,261 |
| Jun 17, 2025 | 64.71 | 64.71 | 64.07 | 64.14 | 64.08 | -0.70% | 8,102 |
| Jun 16, 2025 | 64.72 | 64.90 | 64.59 | 64.59 | 64.53 | 0.39% | 26,353 |
| Jun 13, 2025 | 64.12 | 64.55 | 64.09 | 64.34 | 64.28 | -0.51% | 41,134 |
| Jun 12, 2025 | 64.58 | 64.68 | 64.55 | 64.67 | 64.61 | 0.47% | 32,031 |
| Jun 11, 2025 | 64.52 | 64.61 | 64.34 | 64.37 | 64.31 | -0.38% | 10,658 |
| Jun 10, 2025 | 64.66 | 64.70 | 64.53 | 64.61 | 64.55 | 0.05% | 13,094 |
| Jun 9, 2025 | 64.48 | 64.65 | 64.46 | 64.58 | 64.52 | 0.36% | 18,870 |
| Jun 6, 2025 | 64.22 | 64.40 | 64.22 | 64.35 | 64.29 | -0.16% | 14,268 |
| Jun 5, 2025 | 64.73 | 64.74 | 64.44 | 64.45 | 64.39 | 0.22% | 28,077 |
| Jun 4, 2025 | 64.25 | 64.40 | 64.24 | 64.31 | 64.25 | 0.50% | 38,707 |
| Jun 3, 2025 | 63.93 | 64.06 | 63.88 | 63.99 | 63.93 | -0.51% | 16,448 |
| Jun 2, 2025 | 64.15 | 64.35 | 64.09 | 64.32 | 64.26 | 0.69% | 71,023 |
| May 30, 2025 | 63.60 | 63.89 | 63.53 | 63.88 | 63.75 | -0.03% | 93,706 |
| May 29, 2025 | 63.99 | 63.99 | 63.79 | 63.90 | 63.77 | 0.31% | 28,301 |
| May 28, 2025 | 63.57 | 63.73 | 63.54 | 63.70 | 63.57 | -0.25% | 78,899 |
| May 27, 2025 | 63.98 | 63.98 | 63.77 | 63.86 | 63.73 | -0.82% | 51,044 |
| May 23, 2025 | 63.93 | 64.41 | 63.92 | 64.39 | 64.26 | 1.37% | 85,009 |
| May 22, 2025 | 63.58 | 63.61 | 63.51 | 63.52 | 63.39 | -0.38% | 25,021 |
| May 21, 2025 | 63.82 | 64.10 | 63.75 | 63.76 | 63.63 | 0.22% | 39,153 |
| May 20, 2025 | 63.40 | 63.65 | 63.37 | 63.62 | 63.49 | -0.58% | 189,512 |
| May 19, 2025 | 63.86 | 64.03 | 63.83 | 63.99 | 63.86 | 0.85% | 19,481 |
| May 16, 2025 | 63.51 | 63.56 | 63.35 | 63.45 | 63.32 | - | 1,935 |
| May 15, 2025 | 63.50 | 63.50 | 63.35 | 63.45 | 63.32 | -0.35% | 2,413 |
| May 14, 2025 | 64.00 | 64.03 | 63.63 | 63.67 | 63.54 | -0.75% | 16,595 |
| May 13, 2025 | 63.68 | 64.17 | 63.67 | 64.15 | 64.02 | 1.69% | 15,235 |
| May 12, 2025 | 63.32 | 63.40 | 62.97 | 63.08 | 62.96 | -0.64% | 19,020 |
| May 9, 2025 | 63.63 | 63.68 | 63.47 | 63.49 | 63.36 | 0.17% | 6,706 |
| May 8, 2025 | 63.67 | 63.67 | 63.34 | 63.38 | 63.25 | -0.52% | 7,859 |