Invesco CurrencyShares Australian Dollar Trust (FXA)
NYSEARCA: FXA · Real-Time Price · USD
68.32
+0.76 (1.13%)
Sep 26, 2024, 3:59 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 68.17 | 68.17 | 67.56 | 67.56 | 67.56 | -1.06% | 9,502 |
| Sep 24, 2024 | 68.05 | 68.28 | 68.02 | 68.28 | 68.28 | 0.73% | 10,763 |
| Sep 23, 2024 | 67.80 | 67.88 | 67.74 | 67.79 | 67.79 | 0.50% | 7,976 |
| Sep 20, 2024 | 67.40 | 67.52 | 67.30 | 67.45 | 67.45 | -0.12% | 4,262 |
| Sep 19, 2024 | 67.43 | 67.61 | 67.26 | 67.53 | 67.53 | 1.00% | 5,718 |
| Sep 18, 2024 | 67.21 | 67.50 | 66.79 | 66.86 | 66.86 | -0.09% | 5,596 |
| Sep 17, 2024 | 66.76 | 66.98 | 66.76 | 66.92 | 66.92 | 0.11% | 1,812 |
| Sep 16, 2024 | 66.71 | 66.85 | 66.70 | 66.85 | 66.85 | 0.69% | 7,335 |
| Sep 13, 2024 | 66.54 | 66.54 | 66.39 | 66.39 | 66.39 | -0.25% | 3,439 |
| Sep 12, 2024 | 66.11 | 66.55 | 66.10 | 66.55 | 66.55 | 0.71% | 2,140 |
| Sep 11, 2024 | 65.71 | 66.09 | 65.59 | 66.08 | 66.08 | 0.24% | 2,582 |
| Sep 10, 2024 | 65.93 | 65.93 | 65.93 | 65.93 | 65.93 | - | 925 |
| Sep 9, 2024 | 65.90 | 66.01 | 65.88 | 65.93 | 65.93 | -0.21% | 5,232 |
| Sep 6, 2024 | 66.52 | 66.52 | 66.02 | 66.07 | 66.07 | -0.91% | 3,231 |
| Sep 5, 2024 | 66.65 | 66.70 | 66.54 | 66.68 | 66.68 | 0.21% | 4,821 |
| Sep 4, 2024 | 66.55 | 66.66 | 66.52 | 66.53 | 66.53 | 0.17% | 1,844 |
| Sep 3, 2024 | 66.73 | 66.85 | 66.41 | 66.42 | 66.42 | -1.01% | 7,630 |
| Aug 30, 2024 | 67.16 | 67.23 | 66.98 | 67.10 | 67.01 | -0.39% | 4,167 |
| Aug 29, 2024 | 67.35 | 67.49 | 67.32 | 67.37 | 67.28 | 0.23% | 2,592 |
| Aug 28, 2024 | 67.29 | 67.29 | 67.05 | 67.21 | 67.12 | -0.09% | 15,848 |
| Aug 27, 2024 | 67.08 | 67.28 | 67.08 | 67.27 | 67.19 | 0.30% | 4,050 |
| Aug 26, 2024 | 67.12 | 67.16 | 67.07 | 67.07 | 66.98 | -0.40% | 5,688 |
| Aug 23, 2024 | 66.61 | 67.34 | 66.60 | 67.34 | 67.25 | 1.46% | 15,520 |
| Aug 22, 2024 | 66.54 | 66.54 | 66.32 | 66.37 | 66.28 | -0.61% | 19,684 |
| Aug 21, 2024 | 66.76 | 66.88 | 66.73 | 66.78 | 66.69 | -0.06% | 4,657 |
| Aug 20, 2024 | 66.72 | 66.82 | 66.72 | 66.82 | 66.73 | 0.23% | 3,391 |
| Aug 19, 2024 | 66.28 | 66.67 | 66.28 | 66.67 | 66.58 | 0.92% | 4,998 |
| Aug 16, 2024 | 65.70 | 66.06 | 65.70 | 66.06 | 65.97 | 0.94% | 2,827 |
| Aug 15, 2024 | 65.49 | 65.68 | 65.45 | 65.45 | 65.36 | 0.15% | 7,079 |
| Aug 14, 2024 | 65.55 | 65.57 | 65.35 | 65.35 | 65.26 | -0.54% | 1,606 |
| Aug 13, 2024 | 65.49 | 65.72 | 65.38 | 65.71 | 65.62 | 0.77% | 12,853 |
| Aug 12, 2024 | 65.36 | 65.37 | 65.18 | 65.20 | 65.12 | 0.19% | 4,388 |
| Aug 9, 2024 | 65.12 | 65.16 | 65.07 | 65.08 | 64.99 | -0.17% | 10,286 |
| Aug 8, 2024 | 64.94 | 65.23 | 64.85 | 65.19 | 65.11 | 1.04% | 4,752 |
| Aug 7, 2024 | 64.83 | 64.83 | 64.52 | 64.52 | 64.44 | -0.07% | 2,945 |
| Aug 6, 2024 | 64.28 | 64.74 | 64.20 | 64.57 | 64.49 | 0.48% | 25,338 |
| Aug 5, 2024 | 64.08 | 64.33 | 63.99 | 64.27 | 64.18 | -0.40% | 18,865 |
| Aug 2, 2024 | 64.64 | 64.68 | 64.43 | 64.53 | 64.44 | 0.26% | 19,539 |
| Aug 1, 2024 | 64.74 | 64.88 | 64.21 | 64.36 | 64.27 | -0.65% | 9,872 |
| Jul 31, 2024 | 64.64 | 64.93 | 64.61 | 64.78 | 64.61 | - | 63,955 |
| Jul 30, 2024 | 64.76 | 64.82 | 64.71 | 64.78 | 64.61 | -0.19% | 169,070 |
| Jul 29, 2024 | 64.76 | 64.93 | 64.67 | 64.90 | 64.73 | -0.04% | 36,307 |
| Jul 26, 2024 | 65.01 | 65.08 | 64.92 | 64.93 | 64.76 | 0.14% | 44,410 |
| Jul 25, 2024 | 64.80 | 64.95 | 64.71 | 64.84 | 64.67 | -0.56% | 31,182 |
| Jul 24, 2024 | 65.39 | 65.53 | 65.20 | 65.21 | 65.04 | -0.55% | 35,878 |
| Jul 23, 2024 | 65.65 | 65.65 | 65.55 | 65.57 | 65.40 | -0.40% | 102,684 |
| Jul 22, 2024 | 65.84 | 65.86 | 65.72 | 65.83 | 65.66 | -0.60% | 56,112 |
| Jul 19, 2024 | 66.28 | 66.35 | 66.23 | 66.23 | 66.06 | -0.26% | 52,655 |
| Jul 18, 2024 | 66.72 | 66.77 | 66.40 | 66.40 | 66.23 | -0.39% | 35,095 |
| Jul 17, 2024 | 66.73 | 66.78 | 66.62 | 66.66 | 66.48 | -0.11% | 44,732 |
| Jul 16, 2024 | 66.56 | 66.74 | 66.56 | 66.74 | 66.56 | -0.32% | 53,312 |
| Jul 15, 2024 | 67.22 | 67.22 | 66.95 | 66.95 | 66.77 | -0.36% | 7,313 |
| Jul 12, 2024 | 67.08 | 67.24 | 67.08 | 67.19 | 67.01 | 0.43% | 2,717 |
| Jul 11, 2024 | 67.18 | 67.23 | 66.90 | 66.90 | 66.73 | 0.13% | 5,367 |
| Jul 10, 2024 | 66.81 | 66.82 | 66.72 | 66.81 | 66.64 | 0.10% | 9,602 |
| Jul 9, 2024 | 66.75 | 66.75 | 66.58 | 66.75 | 66.57 | 0.10% | 5,592 |
| Jul 8, 2024 | 66.78 | 66.82 | 66.67 | 66.68 | 66.50 | -0.25% | 21,383 |
| Jul 5, 2024 | 66.80 | 66.85 | 66.76 | 66.85 | 66.67 | 0.59% | 2,392 |
| Jul 3, 2024 | 66.24 | 66.60 | 66.24 | 66.46 | 66.28 | 0.66% | 9,815 |
| Jul 2, 2024 | 65.98 | 66.02 | 65.98 | 66.02 | 65.85 | 0.24% | 522 |
| Jul 1, 2024 | 66.13 | 66.13 | 65.83 | 65.86 | 65.69 | -0.35% | 2,584 |
| Jun 28, 2024 | 66.15 | 66.23 | 66.02 | 66.09 | 65.84 | 0.35% | 15,559 |
| Jun 27, 2024 | 66.04 | 66.04 | 65.82 | 65.86 | 65.61 | -0.06% | 4,718 |
| Jun 26, 2024 | 65.90 | 65.90 | 65.90 | 65.90 | 65.65 | 0.05% | 9,579 |
| Jun 25, 2024 | 65.81 | 65.87 | 65.75 | 65.87 | 65.62 | -0.16% | 1,242 |
| Jun 24, 2024 | 65.87 | 66.00 | 65.87 | 65.98 | 65.72 | 0.25% | 12,123 |
| Jun 21, 2024 | 65.96 | 65.96 | 65.74 | 65.82 | 65.56 | -0.23% | 24,709 |
| Jun 20, 2024 | 66.05 | 66.08 | 65.88 | 65.97 | 65.71 | 0.06% | 4,726 |
| Jun 18, 2024 | 65.63 | 65.93 | 65.63 | 65.93 | 65.67 | 0.64% | 12,202 |
| Jun 17, 2024 | 65.35 | 65.51 | 65.34 | 65.51 | 65.25 | -0.01% | 7,287 |
| Jun 14, 2024 | 65.42 | 65.53 | 65.42 | 65.52 | 65.26 | -0.33% | 15,340 |
| Jun 13, 2024 | 65.79 | 65.79 | 65.63 | 65.74 | 65.48 | -0.28% | 8,127 |
| Jun 12, 2024 | 66.23 | 66.35 | 65.89 | 65.92 | 65.66 | 0.76% | 19,633 |
| Jun 11, 2024 | 65.32 | 65.42 | 65.31 | 65.42 | 65.17 | 0.05% | 720 |
| Jun 10, 2024 | 65.31 | 65.42 | 65.31 | 65.39 | 65.14 | 0.34% | 5,007 |
| Jun 7, 2024 | 65.39 | 65.39 | 65.14 | 65.17 | 64.91 | -1.22% | 17,330 |
| Jun 6, 2024 | 66.02 | 66.04 | 65.96 | 65.97 | 65.71 | 0.24% | 2,427 |
| Jun 5, 2024 | 65.83 | 65.83 | 65.75 | 65.82 | 65.56 | -0.03% | 12,991 |
| Jun 4, 2024 | 65.79 | 65.84 | 65.79 | 65.84 | 65.58 | -0.40% | 7,989 |
| Jun 3, 2024 | 66.00 | 66.16 | 66.00 | 66.10 | 65.84 | 0.29% | 7,446 |
| May 31, 2024 | 66.07 | 66.09 | 65.86 | 65.91 | 65.57 | 0.26% | 19,953 |
| May 30, 2024 | 65.79 | 65.81 | 65.74 | 65.74 | 65.40 | 0.31% | 1,372 |
| May 29, 2024 | 65.65 | 65.65 | 65.52 | 65.54 | 65.20 | -0.52% | 19,890 |
| May 28, 2024 | 66.11 | 66.11 | 65.87 | 65.88 | 65.54 | 0.32% | 5,820 |
| May 24, 2024 | 65.67 | 65.67 | 65.63 | 65.67 | 65.33 | 0.36% | 4,617 |
| May 23, 2024 | 65.77 | 65.77 | 65.39 | 65.44 | 65.10 | -0.20% | 4,042 |
| May 22, 2024 | 65.98 | 65.98 | 65.48 | 65.57 | 65.23 | -0.73% | 16,828 |
| May 21, 2024 | 66.15 | 66.15 | 66.02 | 66.05 | 65.71 | -0.02% | 1,120 |
| May 20, 2024 | 66.12 | 66.13 | 66.04 | 66.07 | 65.72 | -0.37% | 6,741 |
| May 17, 2024 | 66.19 | 66.38 | 66.19 | 66.31 | 65.97 | 0.25% | 19,239 |
| May 16, 2024 | 65.92 | 66.15 | 65.92 | 66.15 | 65.80 | -0.23% | 1,615 |
| May 15, 2024 | 65.88 | 66.30 | 65.63 | 66.30 | 65.96 | 1.03% | 6,974 |
| May 14, 2024 | 65.55 | 65.62 | 65.52 | 65.62 | 65.28 | 0.30% | 2,385 |
| May 13, 2024 | 65.55 | 65.55 | 65.40 | 65.43 | 65.09 | - | 1,757 |
| May 10, 2024 | 65.50 | 65.50 | 65.34 | 65.42 | 65.08 | -0.16% | 5,699 |
| May 9, 2024 | 65.46 | 65.56 | 65.43 | 65.53 | 65.19 | 0.63% | 2,054 |
| May 8, 2024 | 65.04 | 65.12 | 65.02 | 65.12 | 64.78 | -0.32% | 1,660 |
| May 7, 2024 | 65.51 | 65.51 | 65.28 | 65.33 | 64.99 | -0.34% | 6,025 |
| May 6, 2024 | 65.65 | 65.65 | 65.55 | 65.55 | 65.21 | 0.15% | 2,381 |
| May 3, 2024 | 65.61 | 65.64 | 65.46 | 65.46 | 65.12 | 0.72% | 4,305 |