Invesco CurrencyShares Australian Dollar Trust (FXA)
NYSEARCA: FXA · Real-Time Price · USD
71.14
+0.09 (0.13%)
Apr 20, 2026, 4:00 PM EDT - Market closed
FXA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 71.02 | 71.14 | 70.88 | 71.14 | 71.14 | 0.13% | 5,656 |
| Apr 17, 2026 | 71.40 | 71.44 | 71.05 | 71.05 | 71.05 | 0.17% | 18,452 |
| Apr 16, 2026 | 71.04 | 71.08 | 70.84 | 70.93 | 70.93 | -0.20% | 11,277 |
| Apr 15, 2026 | 70.82 | 71.09 | 70.74 | 71.07 | 71.07 | 0.71% | 22,819 |
| Apr 14, 2026 | 70.63 | 70.76 | 70.57 | 70.57 | 70.57 | 0.41% | 9,385 |
| Apr 13, 2026 | 69.78 | 70.32 | 69.78 | 70.28 | 70.28 | 0.28% | 13,235 |
| Apr 10, 2026 | 70.14 | 70.23 | 70.01 | 70.08 | 70.08 | -0.13% | 16,493 |
| Apr 9, 2026 | 69.84 | 70.24 | 69.84 | 70.18 | 70.17 | 0.51% | 20,206 |
| Apr 8, 2026 | 69.93 | 69.94 | 69.65 | 69.82 | 69.82 | 1.14% | 23,826 |
| Apr 7, 2026 | 68.61 | 69.04 | 68.60 | 69.03 | 69.03 | 0.73% | 46,201 |
| Apr 6, 2026 | 68.64 | 68.65 | 68.46 | 68.53 | 68.53 | 0.19% | 8,237 |
| Apr 2, 2026 | 68.13 | 68.45 | 68.09 | 68.40 | 68.40 | -0.21% | 8,336 |
| Apr 1, 2026 | 68.74 | 68.84 | 68.49 | 68.54 | 68.54 | 0.25% | 15,429 |
| Mar 31, 2026 | 68.14 | 68.37 | 67.87 | 68.37 | 68.37 | 0.74% | 8,474 |
| Mar 30, 2026 | 67.98 | 67.98 | 67.75 | 67.87 | 67.87 | -0.33% | 11,005 |
| Mar 27, 2026 | 68.21 | 68.40 | 68.03 | 68.10 | 68.10 | -0.08% | 104,668 |
| Mar 26, 2026 | 68.54 | 68.61 | 68.12 | 68.15 | 68.15 | -0.99% | 22,376 |
| Mar 25, 2026 | 68.96 | 69.02 | 68.83 | 68.83 | 68.83 | -0.31% | 18,076 |
| Mar 24, 2026 | 68.89 | 69.21 | 68.76 | 69.05 | 69.05 | -0.63% | 35,047 |
| Mar 23, 2026 | 69.39 | 69.97 | 69.20 | 69.49 | 69.49 | -0.06% | 50,533 |
| Mar 20, 2026 | 69.97 | 70.01 | 69.41 | 69.53 | 69.53 | -0.98% | 22,834 |
| Mar 19, 2026 | 69.50 | 70.28 | 69.50 | 70.22 | 70.22 | 0.77% | 71,331 |
| Mar 18, 2026 | 69.92 | 70.15 | 69.68 | 69.68 | 69.68 | -0.99% | 18,592 |
| Mar 17, 2026 | 70.47 | 70.47 | 70.30 | 70.38 | 70.38 | 0.48% | 22,425 |
| Mar 16, 2026 | 69.88 | 70.14 | 69.84 | 70.04 | 70.04 | 1.14% | 20,708 |
| Mar 13, 2026 | 69.80 | 69.86 | 69.25 | 69.25 | 69.25 | -1.21% | 37,114 |
| Mar 12, 2026 | 70.40 | 70.42 | 70.07 | 70.10 | 70.10 | -1.06% | 24,059 |
| Mar 11, 2026 | 70.85 | 71.17 | 70.72 | 70.85 | 70.85 | 0.51% | 36,254 |
| Mar 10, 2026 | 70.53 | 70.97 | 70.41 | 70.49 | 70.49 | 0.69% | 25,792 |
| Mar 9, 2026 | 69.57 | 70.08 | 69.51 | 70.01 | 70.01 | 0.67% | 24,537 |
| Mar 6, 2026 | 69.10 | 69.59 | 69.10 | 69.54 | 69.54 | 0.17% | 9,610 |
| Mar 5, 2026 | 69.58 | 69.72 | 69.10 | 69.42 | 69.42 | -0.91% | 24,059 |
| Mar 4, 2026 | 69.76 | 70.14 | 69.76 | 70.06 | 70.06 | 0.49% | 14,530 |
| Mar 3, 2026 | 69.32 | 69.84 | 68.75 | 69.72 | 69.72 | -0.64% | 31,772 |
| Mar 2, 2026 | 69.92 | 70.34 | 69.87 | 70.17 | 70.17 | -0.50% | 15,824 |
| Feb 27, 2026 | 70.44 | 70.61 | 70.42 | 70.53 | 70.46 | 0.09% | 30,942 |
| Feb 26, 2026 | 70.45 | 70.46 | 70.08 | 70.46 | 70.40 | -0.10% | 18,868 |
| Feb 25, 2026 | 70.28 | 70.57 | 70.27 | 70.53 | 70.47 | 0.82% | 22,288 |
| Feb 24, 2026 | 69.68 | 70.01 | 69.64 | 69.96 | 69.90 | 0.10% | 24,144 |
| Feb 23, 2026 | 70.04 | 70.12 | 69.84 | 69.89 | 69.83 | -0.37% | 25,273 |
| Feb 20, 2026 | 69.93 | 70.23 | 69.92 | 70.15 | 70.09 | 0.37% | 31,823 |
| Feb 19, 2026 | 69.70 | 69.90 | 69.62 | 69.89 | 69.83 | 0.22% | 10,733 |
| Feb 18, 2026 | 69.85 | 70.06 | 69.70 | 69.74 | 69.68 | -0.61% | 26,444 |
| Feb 17, 2026 | 69.79 | 70.19 | 69.69 | 70.16 | 70.10 | 0.17% | 12,710 |
| Feb 13, 2026 | 70.03 | 70.13 | 69.85 | 70.04 | 69.98 | -0.19% | 23,295 |
| Feb 12, 2026 | 70.67 | 70.67 | 70.11 | 70.17 | 70.11 | -0.55% | 17,160 |
| Feb 11, 2026 | 70.50 | 70.71 | 70.25 | 70.56 | 70.50 | 0.76% | 26,220 |
| Feb 10, 2026 | 70.18 | 70.18 | 69.97 | 70.03 | 69.97 | -0.29% | 19,794 |
| Feb 9, 2026 | 70.00 | 70.27 | 69.97 | 70.23 | 70.17 | 1.10% | 28,723 |
| Feb 6, 2026 | 69.32 | 69.50 | 69.30 | 69.47 | 69.41 | 1.07% | 38,165 |