PHLX Australian Dollar (XDA)
NASDAQI
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1740175200 | 63.56 | -0.42 | -0.66 | 63.83 | 63.94 | 63.51 | 0 |
| 1740088800 | 63.98 | 0.54 | 0.85 | 63.71 | 64.06 | 63.7 | 0 |
| 1740002400 | 63.44 | -0.08 | -0.13 | 63.5 | 63.67 | 63.36 | 0 |
| 1739916000 | 63.52 | 0.02 | 0.02 | 63.47 | 63.595 | 63.41 | 0 |
| 1739570400 | 63.505 | 0.35 | 0.55 | 63.4375 | 63.69 | 63.42 | 0 |
| 1739484000 | 63.16 | 0.31 | 0.49 | 62.6015 | 63.24 | 62.54 | 0 |
| 1739397600 | 62.85 | -0.11 | -0.17 | 62.786 | 63.07 | 62.34 | 0 |
| 1739311200 | 62.96 | 0.21 | 0.33 | 62.8175 | 63.03 | 62.73 | 0 |
| 1739224800 | 62.75 | 0.02 | 0.04 | 62.73 | 62.89 | 62.7 | 0 |
| 1738965600 | 62.725 | -0.11 | -0.17 | 62.8 | 63.02 | 62.53 | 0 |
| 1738879200 | 62.83 | -0.02 | -0.03 | 62.6565 | 62.89 | 62.57 | 0 |
| 1738792800 | 62.85 | 0.31 | 0.50 | 62.829 | 62.99 | 62.74 | 0 |
| 1738706400 | 62.54 | 0.27 | 0.43 | 62.12 | 62.63 | 62.09 | 0 |
| 1738620000 | 62.27 | 0.15 | 0.24 | 61.55 | 62.38 | 61.41 | 0 |
| 1738360800 | 62.12 | 0.01 | 0.02 | 62.16 | 62.63 | 62.045 | 0 |
| 1738274400 | 62.11 | -0.19 | -0.30 | 62.27 | 62.42 | 61.9905 | 0 |
| 1738188000 | 62.3 | -0.21 | -0.34 | 62.233 | 62.4 | 62.09 | 0 |
| 1738101600 | 62.511 | -0.42 | -0.67 | 62.4 | 62.58 | 62.37 | 0 |
| 1738015200 | 62.93 | -0.19 | -0.29 | 63.038 | 63.08 | 62.74 | 0 |
| 1737756000 | 63.115 | 0.27 | 0.42 | 63.09 | 63.28 | 63.01 | 0 |
| 1737669600 | 62.85 | 0.11 | 0.18 | 62.694 | 63.02 | 62.559 | 0 |
| 1737583200 | 62.74 | -0.01 | -0.02 | 62.86 | 62.93 | 62.63 | 0 |
| 1737496800 | 62.7545 | 0.83 | 1.34 | 62.24 | 62.77 | 62.21 | 0 |
| 1737151200 | 61.925 | -0.18 | -0.28 | 61.85 | 62.28 | 61.64 | 0 |
| 1737064800 | 62.1 | -0.15 | -0.24 | 62 | 62.3 | 61.88 | 0 |
| 1736978400 | 62.25 | 0.29 | 0.47 | 61.9755 | 62.48 | 61.95 | 0 |
| 1736892000 | 61.96 | 0.21 | 0.34 | 61.7325 | 62.018 | 61.5995 | 0 |
| 1736805600 | 61.75 | 0.27 | 0.44 | 61.51 | 61.809 | 61.44 | 0 |
| 1736546400 | 61.48 | -0.63 | -1.01 | 61.89 | 61.92 | 61.3985 | 0 |
| 1736373600 | 62.11 | -0.2 | -0.32 | 61.92 | 62.21 | 61.91 | 0 |
| 1736287200 | 62.31 | -0.13 | -0.21 | 62.76 | 62.86 | 62.27 | 0 |
| 1736200800 | 62.44 | 0.3 | 0.48 | 62.87 | 63.03 | 62.34 | 0 |
| 1735941600 | 62.14 | 0.11 | 0.18 | 62.202 | 62.24 | 61.97 | 0 |
| 1735855200 | 62.03 | 0.14 | 0.23 | 62.07 | 62.23 | 61.92 | 0 |
| 1735682400 | 61.89 | -0.3 | -0.48 | 62 | 62.07 | 61.78 | 0 |
| 1735596000 | 62.19 | -3.71 | -5.63 | 62.3745 | 62.4 | 62.01 | 0 |
| 1735336800 | 65.897499 | 3.68 | 5.91 | 62.2 | 65.897499 | 62 | 0 |
| 1735250400 | 62.22 | -0.16 | -0.26 | 62.24 | 62.33 | 62.15 | 0 |
| 1735077600 | 62.38 | -0.1 | -0.16 | 62.28 | 62.42 | 62.25 | 0 |
| 1734991200 | 62.48 | -0.03 | -0.04 | 62.4025 | 62.53 | 62.18 | 0 |
| 1734732000 | 62.505 | 0.14 | 0.23 | 62.342 | 62.76 | 62.29 | 0 |
| 1734645600 | 62.361 | 0.16 | 0.26 | 62.4955 | 62.67 | 62.316 | 0 |
| 1734559200 | 62.2 | -1.18 | -1.86 | 63.2075 | 63.28 | 62.13 | 0 |
| 1734472800 | 63.38 | -0.31 | -0.49 | 63.46 | 63.56 | 63.31 | 0 |
| 1734386400 | 63.69 | 0.06 | 0.09 | 63.57 | 63.78 | 63.45 | 0 |
| 1734127200 | 63.63 | -0.05 | -0.08 | 63.8105 | 63.85 | 63.51 | 0 |
| 1734040800 | 63.682 | -0.04 | -0.06 | 63.93 | 64.05 | 63.6 | 0 |
| 1733954400 | 63.72 | -0.06 | -0.09 | 63.57 | 63.79 | 63.55 | 0 |
| 1733868000 | 63.775 | -0.6 | -0.94 | 63.99 | 64.019999 | 63.65 | 0 |
| 1733781600 | 64.379999 | 0.48 | 0.76 | 64.459999 | 64.73 | 64.33 | 0 |
| 1733522400 | 63.895 | -0.62 | -0.95 | 64.14 | 64.459999 | 63.72 | 0 |
| 1733436000 | 64.51 | 0.21 | 0.33 | 64.3445 | 64.56 | 64.22 | 0 |
| 1733349600 | 64.2955 | -0.54 | -0.84 | 64.03 | 64.45 | 63.99 | 0 |
| 1733263200 | 64.84 | 0.12 | 0.19 | 64.8 | 64.95 | 64.599999 | 0 |
| 1733176800 | 64.72 | -0.52 | -0.80 | 64.78 | 64.849999 | 64.42 | 0 |
| 1732917600 | 65.239999 | 0.3 | 0.46 | 65.0295 | 65.269999 | 64.95 | 0 |
| 1732744800 | 64.94 | 0.22 | 0.34 | 64.819 | 65.0275 | 64.78 | 0 |
| 1732658400 | 64.72 | -0.29 | -0.45 | 64.989999 | 65.03 | 64.47 | 0 |
| 1732572000 | 65.01 | -0.01 | -0.01 | 65.0905 | 65.29 | 64.86 | 0 |
| 1732312800 | 65.015 | -0.11 | -0.16 | 64.9745 | 65.131 | 64.819 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
