PHLX Australian Dollar (XDA)
NASDAQI
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719435600 | 66.48 | 0.02 | 0.03 | 66.581 | 66.64 | 66.4 | 0 |
| 1719349200 | 66.459999 | -0.1 | -0.15 | 66.489999 | 66.55 | 64.665 | 0 |
| 1719262800 | 66.56 | -0.11 | -0.16 | 66.44 | 66.69 | 66.37 | 0 |
| 1719003600 | 66.67 | 0.1 | 0.15 | 66.65 | 66.81 | 66.31 | 0 |
| 1718917200 | 66.569999 | 0.02 | 0.03 | 66.66 | 66.855 | 66.47 | 0 |
| 1718744400 | 66.55 | 0.44 | 0.67 | 66.099999 | 66.59 | 66.08 | 0 |
| 1718658000 | 66.11 | -0.03 | -0.05 | 65.93 | 66.18 | 65.84 | 0 |
| 1718398800 | 66.14 | -0.21 | -0.32 | 66.17 | 66.209999 | 65.91 | 0 |
| 1718312400 | 66.349999 | -0.28 | -0.41 | 66.42 | 66.812 | 65.425 | 0 |
| 1718226000 | 66.625 | 0.55 | 0.82 | 66.128 | 67.099999 | 66.099999 | 0 |
| 1718139600 | 66.08 | -0.03 | -0.05 | 65.938999 | 66.15 | 65.89 | 0 |
| 1718053200 | 66.11 | 0.2 | 0.30 | 65.93 | 66.129999 | 64.569999 | 0 |
| 1717794000 | 65.91 | -0.76 | -1.14 | 66.67 | 66.84 | 65.769999 | 0 |
| 1717707600 | 66.67 | 0.19 | 0.29 | 66.379 | 66.75 | 66.319999 | 0 |
| 1717621200 | 66.48 | 0.01 | 0.01 | 66.4665 | 66.56 | 66.25 | 0 |
| 1717534800 | 66.4745 | -0.3 | -0.44 | 66.404 | 66.55 | 66.33 | 0 |
| 1717448400 | 66.769999 | 0.18 | 0.27 | 66.56 | 66.959999 | 66.53 | 0 |
| 1717189200 | 66.59 | 0.23 | 0.35 | 66.5 | 66.73 | 66.319999 | 0 |
| 1717102800 | 66.36 | 0.26 | 0.39 | 66.23 | 66.489999 | 66.16 | 0 |
| 1717016400 | 66.099999 | -0.45 | -0.68 | 66.3 | 66.39 | 66.08 | 0 |
| 1716930000 | 66.55 | 0.3 | 0.45 | 66.68 | 66.81 | 66.42 | 0 |
| 1716584400 | 66.25 | 0.2 | 0.30 | 66.144499 | 66.379999 | 66.08 | 0 |
| 1716498000 | 66.05 | -0.09 | -0.14 | 66.4 | 66.55 | 65.97 | 0 |
| 1716411600 | 66.14 | -0.52 | -0.78 | 66.489999 | 66.569999 | 64.823499 | 0 |
| 1716325200 | 66.66 | -0.03 | -0.04 | 66.782 | 66.8 | 66.2775 | 0 |
| 1716238800 | 66.69 | -0.23 | -0.34 | 66.8275 | 66.849999 | 66.61 | 0 |
| 1715979600 | 66.92 | 0.17 | 0.25 | 66.582499 | 67.019999 | 66.55 | 0 |
| 1715893200 | 66.75 | -0.14 | -0.21 | 66.69 | 66.849999 | 66.53 | 0 |
| 1715806800 | 66.89 | 0.65 | 0.98 | 66.4205 | 66.98 | 66.28 | 0 |
| 1715720400 | 66.239999 | 0.17 | 0.25 | 66.11 | 66.29 | 65.79 | 0 |
| 1715634000 | 66.0725 | -0.14 | -0.21 | 66.16 | 66.3 | 66.01 | 0 |
| 1715374800 | 66.209999 | 1.66 | 2.58 | 66.04 | 66.33 | 65.95 | 0 |
| 1715288400 | 64.545 | -1.26 | -1.91 | 65.827 | 66.25 | 64.545 | 0 |
| 1715202000 | 65.8 | -0.18 | -0.27 | 65.629999 | 65.86 | 65.569999 | 0 |
| 1715115600 | 65.98 | -0.24 | -0.36 | 66.06 | 66.25 | 65.87 | 0 |
| 1715029200 | 66.22 | 0.19 | 0.29 | 66.31 | 66.4 | 66.19 | 0 |
| 1714770000 | 66.03 | 0.38 | 0.58 | 65.79 | 66.48 | 65.7 | 0 |
| 1714683600 | 65.65 | 0.4 | 0.61 | 65.292 | 65.75 | 65.138999 | 0 |
| 1714597200 | 65.25 | 0.45 | 0.69 | 64.8 | 65.41 | 64.8 | 0 |
| 1714510800 | 64.8 | -0.84 | -1.28 | 65.28 | 65.319999 | 64.709999 | 0 |
| 1714424400 | 65.6375 | 0.31 | 0.47 | 65.653499 | 65.75 | 65.45 | 0 |
| 1714165200 | 65.33 | 0.16 | 0.25 | 65.355 | 65.533 | 65.16 | 0 |
| 1714078800 | 65.17 | 0.18 | 0.28 | 65.319999 | 65.394 | 64.849999 | 0 |
| 1713992400 | 64.989999 | 0.11 | 0.17 | 65.05 | 65.11 | 64.819999 | 0 |
| 1713906000 | 64.879999 | 0.38 | 0.59 | 64.549499 | 64.94 | 64.5 | 0 |
| 1713819600 | 64.5 | 0.34 | 0.53 | 64.376 | 65.2525 | 64.239999 | 0 |
| 1713560400 | 64.16 | -0.05 | -0.08 | 64.099999 | 64.34 | 64.06 | 0 |
| 1713474000 | 64.209999 | -0.14 | -0.22 | 64.471999 | 64.599 | 64.16 | 0 |
| 1713387600 | 64.349999 | 0.33 | 0.52 | 64.266499 | 64.47 | 64.08 | 0 |
| 1713301200 | 64.019999 | -0.4 | -0.62 | 64.25 | 64.269999 | 63.89 | 0 |
| 1713214800 | 64.42 | -0.38 | -0.59 | 64.819999 | 64.879999 | 64.37 | 0 |
| 1712955600 | 64.8 | -0.59 | -0.90 | 64.936 | 64.959999 | 64.55 | 0 |
| 1712869200 | 65.39 | 0.25 | 0.38 | 65.215999 | 65.735 | 65.09 | 0 |
| 1712782800 | 65.14 | -1.14 | -1.72 | 66.1975 | 66.25 | 64.98 | 0 |
| 1712696400 | 66.28 | 0.23 | 0.35 | 66.1945 | 66.45 | 66.15 | 0 |
| 1712610000 | 66.05 | 0.27 | 0.41 | 65.8675 | 66.11 | 65.83 | 0 |
| 1712350800 | 65.78 | -0.11 | -0.17 | 65.83 | 65.94 | 65.489999 | 0 |
| 1712264400 | 65.89 | 0.28 | 0.43 | 66.01 | 66.2 | 65.79 | 0 |
| 1712178000 | 65.61 | 0.41 | 0.63 | 65.17 | 65.709999 | 65.099999 | 0 |
| 1712091600 | 65.2 | 0.33 | 0.51 | 65.0625 | 65.239999 | 64.95 | 0 |
| 1712005200 | 64.87 | -0.32 | -0.49 | 65.15 | 65.2 | 64.8 | 0 |
| 1711659600 | 65.19 | -0.15 | -0.23 | 64.91 | 65.29 | 64.879999 | 0 |
| 1711573200 | 65.34 | 0 | 0.00 | 65.2225 | 65.36 | 65.129999 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
