Invesco CurrencyShares Australian Dollar Trust (FXA)
NYSEARCA: FXA · Real-Time Price · USD
62.28
-0.14 (-0.22%)
At close: Mar 28, 2025, 3:58 PM
62.35
+0.07 (0.11%)
After-hours: Mar 28, 2025, 5:29 PM EDT
FXA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 62.53 | 62.53 | 62.28 | 62.28 | 62.28 | -0.22% | 6,648 |
| Mar 27, 2025 | 62.43 | 62.47 | 62.42 | 62.42 | 62.42 | 0.14% | 6,491 |
| Mar 26, 2025 | 62.44 | 62.56 | 62.29 | 62.33 | 62.33 | -0.10% | 7,998 |
| Mar 25, 2025 | 62.64 | 62.65 | 62.39 | 62.39 | 62.39 | 0.24% | 4,913 |
| Mar 24, 2025 | 62.33 | 62.36 | 62.14 | 62.24 | 62.24 | 0.14% | 19,354 |
| Mar 21, 2025 | 62.17 | 62.19 | 62.06 | 62.15 | 62.15 | -0.48% | 21,837 |
| Mar 20, 2025 | 62.17 | 62.47 | 62.16 | 62.45 | 62.45 | -0.74% | 23,515 |
| Mar 19, 2025 | 62.72 | 63.02 | 62.68 | 62.91 | 62.91 | -0.18% | 9,412 |
| Mar 18, 2025 | 63.12 | 63.12 | 62.87 | 63.02 | 63.02 | -0.34% | 10,160 |
| Mar 17, 2025 | 62.95 | 63.31 | 62.95 | 63.24 | 63.24 | 0.92% | 22,090 |
| Mar 14, 2025 | 62.61 | 62.67 | 62.58 | 62.67 | 62.67 | 0.68% | 11,273 |
| Mar 13, 2025 | 62.16 | 62.35 | 62.16 | 62.24 | 62.24 | -0.53% | 7,917 |
| Mar 12, 2025 | 62.37 | 62.58 | 62.25 | 62.58 | 62.58 | 0.28% | 9,306 |
| Mar 11, 2025 | 62.29 | 62.48 | 62.11 | 62.40 | 62.40 | 0.31% | 11,415 |
| Mar 10, 2025 | 62.61 | 62.66 | 62.05 | 62.21 | 62.21 | -0.45% | 16,001 |
| Mar 7, 2025 | 62.41 | 62.53 | 62.28 | 62.49 | 62.49 | -0.33% | 18,105 |
| Mar 6, 2025 | 62.71 | 63.00 | 62.70 | 62.70 | 62.70 | -0.14% | 30,325 |
| Mar 5, 2025 | 62.50 | 62.79 | 62.40 | 62.79 | 62.79 | 1.43% | 15,209 |
| Mar 4, 2025 | 61.60 | 61.91 | 61.39 | 61.90 | 61.90 | 0.54% | 27,555 |
| Mar 3, 2025 | 61.74 | 61.89 | 61.44 | 61.57 | 61.57 | 0.10% | 35,798 |
| Feb 28, 2025 | 61.53 | 61.62 | 61.40 | 61.51 | 61.44 | -0.49% | 21,625 |
| Feb 27, 2025 | 62.12 | 62.14 | 61.78 | 61.81 | 61.74 | -0.99% | 26,482 |
| Feb 26, 2025 | 62.46 | 62.64 | 62.43 | 62.43 | 62.36 | -0.64% | 9,183 |
| Feb 25, 2025 | 62.85 | 62.88 | 62.67 | 62.83 | 62.76 | -0.06% | 10,303 |
| Feb 24, 2025 | 63.00 | 63.03 | 62.87 | 62.87 | 62.80 | -0.17% | 6,469 |
| Feb 21, 2025 | 63.32 | 63.32 | 62.94 | 62.97 | 62.90 | -0.72% | 17,244 |
| Feb 20, 2025 | 63.21 | 63.43 | 63.21 | 63.42 | 63.35 | 0.88% | 4,331 |
| Feb 19, 2025 | 62.87 | 63.01 | 62.82 | 62.87 | 62.80 | -0.05% | 4,685 |
| Feb 18, 2025 | 62.95 | 62.95 | 62.84 | 62.90 | 62.83 | -0.09% | 4,215 |
| Feb 14, 2025 | 62.96 | 63.03 | 62.92 | 62.96 | 62.89 | 0.59% | 22,810 |
| Feb 13, 2025 | 62.15 | 62.59 | 62.15 | 62.59 | 62.52 | 0.58% | 9,689 |
| Feb 12, 2025 | 61.95 | 62.41 | 61.94 | 62.23 | 62.16 | -0.23% | 11,280 |
| Feb 11, 2025 | 62.26 | 62.37 | 62.23 | 62.37 | 62.30 | 0.35% | 8,586 |
| Feb 10, 2025 | 62.19 | 62.24 | 62.13 | 62.15 | 62.08 | 0.10% | 7,329 |
| Feb 7, 2025 | 62.33 | 62.33 | 61.98 | 62.09 | 62.02 | -0.22% | 23,829 |
| Feb 6, 2025 | 62.06 | 62.23 | 62.05 | 62.22 | 62.15 | -0.02% | 8,036 |
| Feb 5, 2025 | 62.29 | 62.31 | 62.19 | 62.23 | 62.16 | 0.40% | 25,688 |
| Feb 4, 2025 | 61.56 | 61.99 | 61.56 | 61.98 | 61.91 | 1.24% | 26,138 |
| Feb 3, 2025 | 60.96 | 61.33 | 60.80 | 61.22 | 61.15 | -0.60% | 23,316 |
| Jan 31, 2025 | 61.57 | 62.00 | 61.55 | 61.59 | 61.44 | -0.02% | 12,517 |
| Jan 30, 2025 | 61.75 | 61.77 | 61.49 | 61.60 | 61.45 | -0.16% | 3,485 |
| Jan 29, 2025 | 61.68 | 61.74 | 61.59 | 61.70 | 61.55 | -0.44% | 12,200 |
| Jan 28, 2025 | 61.93 | 61.98 | 61.86 | 61.97 | 61.82 | -0.54% | 8,783 |
| Jan 27, 2025 | 62.36 | 62.36 | 62.20 | 62.31 | 62.16 | -0.40% | 5,768 |
| Jan 24, 2025 | 62.49 | 62.66 | 62.49 | 62.56 | 62.41 | 0.48% | 11,078 |
| Jan 23, 2025 | 62.19 | 62.38 | 62.02 | 62.26 | 62.11 | 0.19% | 12,092 |
| Jan 22, 2025 | 62.15 | 62.21 | 62.08 | 62.14 | 61.99 | 0.02% | 7,927 |
| Jan 21, 2025 | 61.93 | 62.15 | 61.89 | 62.13 | 61.98 | 1.21% | 8,040 |
| Jan 17, 2025 | 61.20 | 61.60 | 61.20 | 61.39 | 61.24 | -0.17% | 7,306 |
| Jan 16, 2025 | 61.47 | 61.62 | 61.40 | 61.50 | 61.35 | -0.30% | 7,117 |