FXA - CurrencyShares Australian Dollar ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201776.0576.4776.0376.3776.3719,200
Dec 12, 201775.6175.6975.4775.6475.6490,300
Dec 11, 201775.2375.4475.2175.2975.2958,200
Dec 08, 201775.2175.2375.0375.0575.0530,600
Dec 07, 201775.1575.2775.0775.1475.1427,200
Dec 06, 201775.8075.8075.5975.6275.6238,300
Dec 05, 201776.1576.1575.9976.1076.1017,300
Dec 04, 201776.0076.0275.9075.9175.9177,200
Dec 01, 201775.8076.4175.8076.1076.1075,700
Dec 01, 20170.042 Dividend
Nov 30, 201775.8475.9375.6575.7075.669,700
Nov 29, 201775.6575.8275.5975.8075.7610,400
Nov 28, 201776.1876.2276.0176.0275.9830,800
Nov 27, 201776.3276.3276.0776.0876.0468,100
Nov 24, 201776.2476.3076.1776.1776.1321,700
Nov 22, 201775.8876.2475.8776.2476.2063,900
Nov 21, 201775.8475.9475.8075.8275.7810,800
Nov 20, 201775.5675.6275.4975.5275.4813,100
Nov 17, 201775.5175.7575.4775.7275.6874,500
Nov 16, 201776.0076.0475.9175.9375.896,700
Nov 15, 201775.9775.9875.7975.9175.8730,300
Nov 14, 201776.4376.4376.2176.3376.2927,200
Nov 13, 201776.3976.4576.2076.2976.2564,400
Nov 10, 201776.6176.7976.6176.6476.605,400
Nov 09, 201776.5576.8476.5576.8476.8010,800
Nov 08, 201776.8276.8476.7576.8476.8024,500
Nov 07, 201776.5776.5776.3176.4576.4118,000
Nov 06, 201776.5776.8676.5776.8576.8120,300
Nov 03, 201776.8076.8076.4676.5276.4830,400
Nov 02, 201777.1077.2977.1077.2277.1819,000
Nov 01, 201776.7677.0176.7676.7776.7314,400
Nov 01, 20170.05 Dividend
Oct 31, 201776.5476.7576.5276.6276.5372,400
Oct 30, 201776.5276.9676.4276.9576.8629,600
Oct 27, 201776.5276.7976.4276.7776.6875,300
Oct 26, 201777.0477.0476.6276.6276.5347,100
Oct 25, 201777.2177.2376.9777.0276.9358,900
Oct 24, 201777.8177.9277.7977.8577.7625,200
Oct 23, 201778.1078.1778.0378.1478.0520,400
Oct 20, 201778.3278.3378.1578.1978.1013,800
Oct 19, 201778.7378.8778.6578.7678.6611,400
Oct 18, 201778.3778.5278.3178.5178.427,900
Oct 17, 201778.3578.5178.2578.4978.407,600
Oct 16, 201778.7478.7578.4778.5378.4437,100
Oct 13, 201778.9378.9878.8178.8978.7929,100
Oct 12, 201778.1878.3578.1278.3178.229,200
Oct 11, 201777.9377.9877.7577.9677.8718,200
Oct 10, 201777.7977.9577.7977.8377.7420,100
Oct 09, 201777.5377.6977.4877.5877.4975,100
Oct 06, 201777.5477.7777.3577.6977.6054,200
Oct 05, 201778.0478.1077.8877.8977.8039,700
Oct 04, 201778.4678.6378.3778.5578.46121,600
Oct 03, 201778.0278.3478.0078.3478.2555,100
Oct 02, 201778.1578.3478.0778.2278.13119,700
Oct 02, 20170.054 Dividend
Sep 29, 201778.4478.5078.2878.4378.2825,100
Sep 28, 201778.2578.5678.2378.5378.3822,200
Sep 27, 201778.5078.8378.5078.5378.3829,300
Sep 26, 201778.9178.9278.6578.8578.7016,200
Sep 25, 201779.4679.5679.3479.3579.2014,700
Sep 22, 201779.7379.7879.6479.6779.5220,400
Sep 21, 201779.3379.4779.2379.2779.1274,500
Sep 20, 201780.6281.0079.9180.2280.07103,500
Sep 19, 201780.0780.1979.9780.1379.989,500
Sep 18, 201779.8979.9479.4879.6279.4785,700
Sep 15, 201780.2080.2579.9980.0079.8520,300
Sep 14, 201779.6879.9279.6879.8679.714,700
Sep 13, 201780.1980.1979.7379.8579.7025,800
Sep 12, 201780.2280.4380.1580.1980.0429,200
Sep 11, 201780.3280.5080.2080.2680.1140,100
Sep 08, 201780.8980.8980.5380.5480.3939,400
Sep 07, 201780.2380.4980.2080.4780.3291,900
Sep 06, 201779.6580.1479.6579.8979.74245,100
Sep 05, 201780.0780.2679.7779.9779.8272,000
Sep 01, 201779.8579.8879.4879.6779.52122,100
Sep 01, 20170.054 Dividend
Aug 31, 201779.0979.5179.0879.5179.3134,700
Aug 30, 201779.3179.3579.0179.0278.8231,400
Aug 29, 201779.7379.8279.5079.5079.3046,600
Aug 28, 201779.4879.7579.4279.6679.4647,400
Aug 25, 201779.1579.5279.0679.4479.24145,300
Aug 24, 201779.0179.1279.0179.0178.8169,600
Aug 23, 201778.9779.1278.9579.1278.9217,000
Aug 22, 201779.2879.2979.0579.1478.9432,100
Aug 21, 201779.4879.5179.3779.4179.2152,300
Aug 18, 201779.2879.4679.1179.3879.1816,600
Aug 17, 201779.2779.3378.9278.9378.7324,500
Aug 16, 201778.5579.3478.5579.3079.1047,400
Aug 15, 201778.2278.2478.1178.2278.0259,300
Aug 14, 201778.6078.7178.4678.5978.3926,400
Aug 11, 201778.7779.1078.7378.9678.7638,400
Aug 10, 201778.9578.9778.7978.8778.6732,700
Aug 09, 201778.8378.8978.6578.8778.678,100
Aug 08, 201779.2579.2578.9179.1778.9713,100
Aug 07, 201779.0179.1379.0179.1178.9140,300
Aug 04, 201779.2579.3178.9479.3079.1016,600
Aug 03, 201779.3679.5579.3479.5379.3397,500
Aug 02, 201779.6079.9379.6079.6579.4516,000
Aug 01, 201779.6879.9679.6579.6879.48370,000
Aug 01, 20170.063 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...