Invesco CurrencyShares Australian Dollar Trust (FXA)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.29 | 0.474631751227 | 61.1 | 61.83 | 60.8258 | 18200 | 61.35506906 | SP |
| 4 | -0.32 | -0.51855452925 | 61.71 | 62.12 | 60.8258 | 18902 | 61.659279 | SP |
| 12 | -4.49 | -6.81542197936 | 65.88 | 66.2 | 60.8258 | 11728 | 63.0814578 | SP |
| 26 | -5.33 | -7.98860911271 | 66.72 | 68.78 | 60.8258 | 13709 | 64.74154797 | SP |
| 52 | -3.36 | -5.18918918919 | 64.75 | 68.78 | 60.8258 | 11989 | 64.91190255 | SP |
| 156 | -9.92 | -13.9110924134 | 71.31 | 75.88 | 60.8258 | 11401 | 66.82934619 | SP |
| 260 | -7.48 | -10.8610425439 | 68.87 | 79.55 | 57.495 | 16581 | 69.67911345 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737156600 | 61.39 | -0.11 | -0.17 | 61.2 | 61.6026 | 61.2 | 7202 |
| 1737070200 | 61.4959 | -0.18 | -0.30 | 61.47 | 61.62 | 61.4044 | 7056 |
| 1736983800 | 61.68 | 0.39 | 0.64 | 61.83 | 61.83 | 61.5 | 41315 |
| 1736897400 | 61.2904 | 0.28 | 0.46 | 61.15 | 61.36 | 61.15 | 12761 |
| 1736811000 | 61.01 | 0.15 | 0.24 | 60.86 | 61.01 | 60.86 | 7560 |
| 1736551800 | 60.8627 | -0.68 | -1.10 | 61.1 | 61.1 | 60.8258 | 22309 |
| 1736379000 | 61.54 | -0.16 | -0.26 | 61.44 | 61.58 | 61.43 | 13432 |
| 1736292600 | 61.6997 | -0.1 | -0.16 | 62.03 | 62.04 | 61.67 | 13732 |
| 1736206200 | 61.7989 | 0.23 | 0.37 | 61.97 | 62.04 | 61.75 | 24388 |
| 1735947000 | 61.5687 | 0.16 | 0.25 | 61.56 | 61.57 | 61.4125 | 7412 |
| 1735860600 | 61.4127 | 0.08 | 0.13 | 61.58 | 61.58 | 61.318 | 7082 |
| 1735687800 | 61.33 | -0.34 | -0.55 | 61.47 | 61.47 | 61.25 | 9336 |
| 1735601400 | 61.6676 | 0.08 | 0.13 | 61.64 | 61.74 | 61.53 | 25637 |
| 1735342200 | 61.5903 | -0.08 | -0.13 | 61.67 | 61.67 | 61.46 | 10546 |
| 1735255800 | 61.67 | -0.05 | -0.08 | 61.67 | 61.71 | 61.63 | 11733 |
| 1735077840 | 61.72 | -0.22 | -0.35 | 61.89 | 61.89 | 61.71 | 4988 |
| 1734996600 | 61.9361 | -0.03 | -0.05 | 61.68 | 61.9361 | 61.63 | 23705 |
| 1734737400 | 61.97 | 0.15 | 0.24 | 61.71 | 62.12 | 61.71 | 78336 |
| 1734651000 | 61.8197 | 0.15 | 0.24 | 61.99 | 62.05 | 61.8197 | 10672 |
| 1734564600 | 61.67 | -1.06 | -1.69 | 62.57 | 62.57 | 61.66 | 9049 |
| 1734478200 | 62.7318 | -0.35 | -0.55 | 62.92 | 62.92 | 62.71 | 4890 |
| 1734391800 | 63.0798 | 0.14 | 0.22 | 62.94 | 63.14 | 62.92 | 12034 |
| 1734132600 | 62.9418 | -0.05 | -0.08 | 63.06 | 63.06 | 62.9241 | 11604 |
| 1734046200 | 62.992 | -0.1 | -0.15 | 63.2 | 63.34 | 62.99 | 3323 |
| 1733959800 | 63.0883 | -0.08 | -0.12 | 62.97 | 63.1294 | 62.965 | 7036 |
| 1733873400 | 63.1643 | -0.56 | -0.88 | 63.25 | 63.25 | 63.0502 | 3919 |
| 1733787000 | 63.7224 | 0.47 | 0.75 | 63.98 | 63.98 | 63.72 | 3081 |
| 1733527800 | 63.2495 | -0.6 | -0.94 | 63.6 | 63.6 | 63.09 | 3966 |
| 1733441400 | 63.8493 | 0.11 | 0.18 | 63.8 | 63.86 | 63.6325 | 5194 |
| 1733355000 | 63.7346 | -0.46 | -0.71 | 63.49 | 63.74 | 63.45 | 4802 |
| 1733268600 | 64.19 | 0.1 | 0.16 | 64.2 | 64.22 | 64.04 | 4361 |
| 1733182200 | 64.0852 | -0.51 | -0.80 | 64.019999 | 64.11 | 63.78 | 3510 |
| 1732917840 | 64.599999 | 0.22 | 0.34 | 64.44 | 64.61 | 64.44 | 1626 |
| 1732750200 | 64.3815 | 0.35 | 0.55 | 64.3 | 64.3815 | 64.224999 | 1875 |
| 1732663800 | 64.0267 | -0.37 | -0.58 | 64.239999 | 64.239999 | 63.9 | 4254 |
| 1732577400 | 64.4 | 0.03 | 0.05 | 64.58 | 64.58 | 64.3147 | 4358 |
| 1732318200 | 64.3707 | -0.15 | -0.24 | 64.31 | 64.42 | 64.25 | 4887 |
| 1732231800 | 64.5224 | 0.14 | 0.21 | 64.59 | 64.59 | 64.48 | 1337 |
| 1732145400 | 64.3863 | -0.3 | -0.47 | 64.319999 | 64.3863 | 64.239999 | 4527 |
| 1732059000 | 64.6896 | 0.25 | 0.38 | 64.51 | 64.6896 | 64.48 | 62856 |
| 1731972600 | 64.4436 | 0.51 | 0.79 | 64.01 | 64.4436 | 64.01 | 3549 |
| 1731713400 | 63.9374 | 0.08 | 0.12 | 63.9 | 64.03 | 63.835 | 4871 |
| 1731627000 | 63.86 | -0.33 | -0.51 | 64.19 | 64.209199 | 63.83 | 7825 |
| 1731540600 | 64.185 | -0.55 | -0.86 | 64.62 | 64.62 | 64.185 | 15530 |
| 1731454200 | 64.7398 | -0.34 | -0.53 | 64.78 | 64.84 | 64.605 | 4198 |
| 1731367800 | 65.0834 | -0.1 | -0.16 | 65.08 | 65.14 | 65.05 | 8508 |
| 1731108600 | 65.1845 | -1.02 | -1.53 | 65.45 | 65.48 | 65.01 | 10593 |
| 1731022200 | 66.2 | 1.07 | 1.65 | 65.97 | 66.2 | 65.93 | 25374 |
| 1730935800 | 65.1255 | -0.59 | -0.90 | 64.93 | 65.2697 | 64.9 | 10947 |
| 1730849400 | 65.72 | 0.53 | 0.82 | 65.629999 | 65.73 | 65.629999 | 13188 |
| 1730763000 | 65.1857 | 0.29 | 0.45 | 65.269999 | 65.45 | 65.185 | 6705 |
| 1730500200 | 64.894999 | -0.32 | -0.50 | 65.15 | 65.209999 | 64.894999 | 3396 |
| 1730413800 | 65.2181 | 0.04 | 0.06 | 65.14 | 65.2181 | 64.89 | 1783 |
| 1730327400 | 65.1787 | 0.22 | 0.34 | 65.14 | 65.34 | 65.11 | 3682 |
| 1730241000 | 64.959999 | -0.27 | -0.42 | 64.989999 | 65.069999 | 64.89 | 3748 |
| 1730154600 | 65.233999 | -0.2 | -0.31 | 65.43 | 65.47 | 65.209999 | 27463 |
| 1729895400 | 65.4337 | -0.38 | -0.58 | 65.879999 | 65.879999 | 65.4337 | 10935 |
| 1729809000 | 65.8182 | 0.1 | 0.16 | 65.94 | 65.94 | 65.65 | 22088 |
| 1729722600 | 65.715 | -0.47 | -0.71 | 65.79 | 65.8 | 65.596599 | 3053 |
| 1729636200 | 66.1867 | 0.24 | 0.37 | 66.28 | 66.28 | 66.1867 | 2703 |
| 1729549800 | 65.944999 | -0.44 | -0.66 | 66.23 | 66.269999 | 65.91 | 10008 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
