Invesco CurrencyShares Australian Dollar Trust (FXA)
NYSEARCA: FXA · Real-Time Price · USD
62.97
-0.45 (-0.72%)
Feb 21, 2025, 3:59 PM EST - Market closed
FXA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 63.32 | 63.32 | 62.94 | 62.97 | 62.97 | -0.72% | 17,244 |
| Feb 20, 2025 | 63.21 | 63.43 | 63.21 | 63.42 | 63.42 | 0.88% | 4,331 |
| Feb 19, 2025 | 62.87 | 63.01 | 62.82 | 62.87 | 62.87 | -0.05% | 4,685 |
| Feb 18, 2025 | 62.95 | 62.95 | 62.84 | 62.90 | 62.90 | -0.09% | 4,215 |
| Feb 14, 2025 | 62.96 | 63.03 | 62.92 | 62.96 | 62.96 | 0.59% | 22,810 |
| Feb 13, 2025 | 62.15 | 62.59 | 62.15 | 62.59 | 62.59 | 0.58% | 9,689 |
| Feb 12, 2025 | 61.95 | 62.41 | 61.94 | 62.23 | 62.23 | -0.23% | 11,280 |
| Feb 11, 2025 | 62.26 | 62.37 | 62.23 | 62.37 | 62.37 | 0.35% | 8,586 |
| Feb 10, 2025 | 62.19 | 62.24 | 62.13 | 62.15 | 62.15 | 0.10% | 7,329 |
| Feb 7, 2025 | 62.33 | 62.33 | 61.98 | 62.09 | 62.09 | -0.22% | 23,829 |
| Feb 6, 2025 | 62.06 | 62.23 | 62.05 | 62.22 | 62.22 | -0.02% | 8,036 |
| Feb 5, 2025 | 62.29 | 62.31 | 62.19 | 62.23 | 62.23 | 0.40% | 25,688 |
| Feb 4, 2025 | 61.56 | 61.99 | 61.56 | 61.98 | 61.98 | 1.24% | 26,138 |
| Feb 3, 2025 | 60.96 | 61.33 | 60.80 | 61.22 | 61.22 | -0.60% | 23,316 |
| Jan 31, 2025 | 61.57 | 62.00 | 61.55 | 61.59 | 61.51 | -0.02% | 12,517 |
| Jan 30, 2025 | 61.75 | 61.77 | 61.49 | 61.60 | 61.52 | -0.16% | 3,485 |
| Jan 29, 2025 | 61.68 | 61.74 | 61.59 | 61.70 | 61.62 | -0.44% | 12,200 |
| Jan 28, 2025 | 61.93 | 61.98 | 61.86 | 61.97 | 61.89 | -0.54% | 8,783 |
| Jan 27, 2025 | 62.36 | 62.36 | 62.20 | 62.31 | 62.23 | -0.40% | 5,768 |
| Jan 24, 2025 | 62.49 | 62.66 | 62.49 | 62.56 | 62.48 | 0.48% | 11,078 |
| Jan 23, 2025 | 62.19 | 62.38 | 62.02 | 62.26 | 62.18 | 0.19% | 12,092 |
| Jan 22, 2025 | 62.15 | 62.21 | 62.08 | 62.14 | 62.06 | 0.02% | 7,927 |
| Jan 21, 2025 | 61.93 | 62.15 | 61.89 | 62.13 | 62.05 | 1.21% | 8,040 |
| Jan 17, 2025 | 61.20 | 61.60 | 61.20 | 61.39 | 61.31 | -0.17% | 7,306 |
| Jan 16, 2025 | 61.47 | 61.62 | 61.40 | 61.50 | 61.42 | -0.30% | 7,117 |
| Jan 15, 2025 | 61.83 | 61.83 | 61.50 | 61.68 | 61.60 | 0.64% | 41,315 |
| Jan 14, 2025 | 61.15 | 61.36 | 61.15 | 61.29 | 61.21 | 0.46% | 12,761 |
| Jan 13, 2025 | 60.86 | 61.01 | 60.86 | 61.01 | 60.93 | 0.24% | 8,129 |
| Jan 10, 2025 | 61.04 | 61.08 | 60.83 | 60.86 | 60.78 | -1.10% | 22,312 |
| Jan 8, 2025 | 61.50 | 61.58 | 61.43 | 61.54 | 61.46 | -0.26% | 13,440 |
| Jan 7, 2025 | 62.03 | 62.04 | 61.67 | 61.70 | 61.62 | -0.16% | 13,734 |
| Jan 6, 2025 | 61.97 | 62.04 | 61.75 | 61.80 | 61.72 | 0.37% | 24,401 |
| Jan 3, 2025 | 61.55 | 61.57 | 61.41 | 61.57 | 61.49 | 0.25% | 7,425 |
| Jan 2, 2025 | 61.58 | 61.58 | 61.32 | 61.41 | 61.33 | 0.14% | 7,093 |
| Dec 31, 2024 | 61.44 | 61.45 | 61.25 | 61.33 | 61.17 | -0.55% | 9,374 |
| Dec 30, 2024 | 61.64 | 61.74 | 61.53 | 61.67 | 61.51 | 0.13% | 25,641 |
| Dec 27, 2024 | 61.48 | 61.60 | 61.46 | 61.59 | 61.43 | -0.13% | 10,568 |
| Dec 26, 2024 | 61.67 | 61.71 | 61.63 | 61.67 | 61.51 | -0.08% | 11,733 |
| Dec 24, 2024 | 61.89 | 61.89 | 61.71 | 61.72 | 61.56 | -0.35% | 4,988 |
| Dec 23, 2024 | 61.68 | 61.94 | 61.63 | 61.94 | 61.77 | -0.05% | 23,709 |
| Dec 20, 2024 | 61.75 | 62.12 | 61.75 | 61.97 | 61.81 | 0.24% | 78,407 |
| Dec 19, 2024 | 61.99 | 62.05 | 61.82 | 61.82 | 61.66 | 0.24% | 10,787 |
| Dec 18, 2024 | 62.54 | 62.54 | 61.66 | 61.67 | 61.51 | -1.69% | 9,069 |
| Dec 17, 2024 | 62.91 | 62.91 | 62.71 | 62.73 | 62.57 | -0.55% | 4,891 |
| Dec 16, 2024 | 62.94 | 63.14 | 62.92 | 63.08 | 62.91 | 0.22% | 12,042 |
| Dec 13, 2024 | 63.06 | 63.06 | 62.92 | 62.94 | 62.78 | -0.08% | 11,604 |
| Dec 12, 2024 | 63.20 | 63.34 | 62.99 | 62.99 | 62.83 | -0.15% | 3,324 |
| Dec 11, 2024 | 62.97 | 63.13 | 62.97 | 63.09 | 62.92 | -0.12% | 7,039 |
| Dec 10, 2024 | 63.25 | 63.25 | 63.05 | 63.16 | 63.00 | -0.88% | 3,921 |
| Dec 9, 2024 | 63.98 | 63.98 | 63.72 | 63.72 | 63.56 | 0.75% | 3,134 |
| Dec 6, 2024 | 63.59 | 63.59 | 63.09 | 63.25 | 63.08 | -0.94% | 3,971 |
| Dec 5, 2024 | 63.82 | 63.86 | 63.63 | 63.85 | 63.68 | 0.18% | 5,225 |
| Dec 4, 2024 | 63.49 | 63.74 | 63.49 | 63.74 | 63.57 | -0.71% | 4,843 |
| Dec 3, 2024 | 64.20 | 64.22 | 64.04 | 64.19 | 64.02 | 0.16% | 4,567 |
| Dec 2, 2024 | 64.02 | 64.11 | 63.82 | 64.09 | 63.92 | -0.80% | 3,733 |
| Nov 29, 2024 | 64.44 | 64.61 | 64.44 | 64.60 | 64.35 | 0.34% | 1,627 |
| Nov 27, 2024 | 64.23 | 64.38 | 64.23 | 64.38 | 64.13 | 0.55% | 1,875 |
| Nov 26, 2024 | 64.15 | 64.15 | 63.90 | 64.03 | 63.78 | -0.58% | 4,254 |
| Nov 25, 2024 | 64.58 | 64.58 | 64.32 | 64.40 | 64.15 | 0.05% | 4,365 |
| Nov 22, 2024 | 64.31 | 64.42 | 64.25 | 64.37 | 64.12 | -0.23% | 4,913 |
| Nov 21, 2024 | 64.57 | 64.57 | 64.48 | 64.52 | 64.27 | 0.21% | 1,338 |
| Nov 20, 2024 | 64.32 | 64.39 | 64.24 | 64.39 | 64.14 | -0.47% | 4,528 |
| Nov 19, 2024 | 64.49 | 64.69 | 64.49 | 64.69 | 64.44 | 0.38% | 62,860 |
| Nov 18, 2024 | 64.01 | 64.44 | 64.01 | 64.44 | 64.19 | 0.79% | 3,551 |
| Nov 15, 2024 | 63.90 | 64.03 | 63.84 | 63.94 | 63.69 | 0.12% | 4,873 |
| Nov 14, 2024 | 64.19 | 64.21 | 63.83 | 63.86 | 63.61 | -0.51% | 7,848 |
| Nov 13, 2024 | 64.50 | 64.50 | 64.19 | 64.19 | 63.94 | -0.86% | 15,533 |
| Nov 12, 2024 | 64.78 | 64.84 | 64.61 | 64.74 | 64.49 | -0.53% | 4,675 |
| Nov 11, 2024 | 65.08 | 65.14 | 65.05 | 65.08 | 64.83 | -0.16% | 8,511 |
| Nov 8, 2024 | 65.45 | 65.48 | 65.01 | 65.19 | 64.93 | -1.53% | 10,595 |
| Nov 7, 2024 | 65.97 | 66.20 | 65.93 | 66.20 | 65.94 | 1.65% | 29,303 |
| Nov 6, 2024 | 64.93 | 65.27 | 64.90 | 65.13 | 64.87 | -0.90% | 11,560 |
| Nov 5, 2024 | 65.63 | 65.73 | 65.63 | 65.72 | 65.46 | 0.82% | 13,188 |
| Nov 4, 2024 | 65.27 | 65.45 | 65.19 | 65.19 | 64.93 | 0.45% | 6,707 |
| Nov 1, 2024 | 65.15 | 65.21 | 64.90 | 64.90 | 64.64 | -0.50% | 3,396 |
| Oct 31, 2024 | 65.06 | 65.22 | 64.89 | 65.22 | 64.88 | 0.06% | 1,783 |
| Oct 30, 2024 | 65.11 | 65.34 | 65.11 | 65.18 | 64.84 | 0.34% | 3,686 |
| Oct 29, 2024 | 64.99 | 65.07 | 64.89 | 64.96 | 64.62 | -0.42% | 4,075 |
| Oct 28, 2024 | 65.43 | 65.47 | 65.21 | 65.23 | 64.89 | -0.31% | 27,519 |
| Oct 25, 2024 | 65.88 | 65.88 | 65.43 | 65.43 | 65.09 | -0.58% | 10,935 |
| Oct 24, 2024 | 65.94 | 65.94 | 65.65 | 65.82 | 65.48 | 0.16% | 22,324 |
| Oct 23, 2024 | 65.78 | 65.80 | 65.60 | 65.72 | 65.37 | -0.71% | 3,053 |
| Oct 22, 2024 | 66.28 | 66.28 | 66.19 | 66.19 | 65.84 | 0.37% | 2,705 |
| Oct 21, 2024 | 66.23 | 66.27 | 65.91 | 65.95 | 65.60 | -0.66% | 10,008 |
| Oct 18, 2024 | 66.53 | 66.53 | 66.38 | 66.38 | 66.04 | 0.12% | 6,394 |
| Oct 17, 2024 | 66.22 | 66.36 | 66.22 | 66.30 | 65.96 | 0.45% | 3,503 |
| Oct 16, 2024 | 66.10 | 66.10 | 65.99 | 66.00 | 65.66 | -0.49% | 8,593 |
| Oct 15, 2024 | 66.56 | 66.56 | 66.33 | 66.33 | 65.99 | -0.33% | 8,801 |
| Oct 14, 2024 | 66.66 | 66.66 | 66.50 | 66.55 | 66.20 | -0.54% | 9,768 |
| Oct 11, 2024 | 66.70 | 66.91 | 66.70 | 66.91 | 66.56 | 0.29% | 5,989 |
| Oct 10, 2024 | 66.53 | 66.72 | 66.50 | 66.72 | 66.37 | 0.35% | 3,939 |
| Oct 9, 2024 | 66.47 | 66.54 | 66.44 | 66.49 | 66.14 | -0.51% | 5,115 |
| Oct 8, 2024 | 66.67 | 66.83 | 66.60 | 66.83 | 66.48 | -0.07% | 3,742 |
| Oct 7, 2024 | 67.18 | 67.18 | 66.83 | 66.87 | 66.52 | -0.67% | 19,265 |
| Oct 4, 2024 | 67.30 | 67.35 | 67.23 | 67.32 | 66.97 | -0.64% | 6,386 |
| Oct 3, 2024 | 67.85 | 67.85 | 67.62 | 67.76 | 67.41 | -0.62% | 9,598 |
| Oct 2, 2024 | 68.30 | 68.30 | 68.10 | 68.18 | 67.83 | 0.03% | 9,098 |
| Oct 1, 2024 | 68.43 | 68.43 | 67.97 | 68.16 | 67.81 | -0.50% | 12,054 |
| Sep 30, 2024 | 68.70 | 68.78 | 68.42 | 68.50 | 68.06 | 0.15% | 7,936 |
| Sep 27, 2024 | 68.68 | 68.68 | 68.40 | 68.40 | 67.96 | 0.11% | 6,838 |