FXA - Invesco CurrencyShares Australian Dollar Trust

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201970.5970.6070.4070.4570.4518,500
Jul 18, 201970.3870.7570.3870.7170.7110,700
Jul 17, 201970.0070.2569.9770.1270.1217,400
Jul 16, 201970.4170.4170.1370.1570.159,300
Jul 15, 201970.3270.4070.3070.3970.3910,600
Jul 12, 201969.9170.2269.9170.2070.2016,200
Jul 11, 201969.7869.8169.7669.7969.796,800
Jul 10, 201969.5669.6869.5469.5969.594,000
Jul 09, 201969.3969.3969.2569.3169.3112,700
Jul 08, 201969.7569.7569.7269.7269.72700
Jul 05, 201969.8569.8769.6869.8169.815,300
Jul 03, 201970.2370.4270.2370.4270.4221,800
Jul 02, 201969.9869.9869.8369.8369.8311,900
Jul 01, 201969.9369.9369.5769.6069.6022,900
Jul 01, 20190.027 Dividend
Jun 28, 201970.1870.2170.1170.2170.181,700
Jun 27, 201970.0070.0869.9870.0470.016,400
Jun 26, 201969.7969.9269.7969.9269.891,200
Jun 25, 201969.7269.7969.5469.6169.585,500
Jun 24, 201969.5769.6969.5069.6769.6414,100
Jun 21, 201969.0469.3369.0469.3169.286,500
Jun 20, 201969.3169.3269.1369.2169.1819,800
Jun 19, 201968.6669.0068.6268.7768.743,900
Jun 18, 201968.5468.7468.5268.7268.6918,700
Jun 17, 201968.6768.6768.5368.5468.514,300
Jun 14, 201968.8468.8468.5568.7068.67114,200
Jun 13, 201969.1269.1369.0669.1369.1014,600
Jun 12, 201969.4669.4669.2769.2769.243,000
Jun 11, 201969.5169.5769.5069.5669.535,700
Jun 10, 201969.6069.6569.5369.5369.508,100
Jun 07, 201970.0070.1469.9369.9469.913,900
Jun 06, 201969.8069.9069.7869.8169.786,700
Jun 05, 201969.9970.0169.6869.7169.6821,800
Jun 04, 201969.6970.0769.6969.9869.954,200
Jun 03, 201969.4369.8269.4369.7269.698,100
Jun 03, 20190.038 Dividend
May 31, 201969.1969.4469.1969.4169.357,500
May 30, 201969.0669.1869.0669.1869.125,700
May 29, 201969.1469.1669.0569.1269.065,000
May 28, 201969.2869.3569.2169.2969.235,700
May 24, 201969.1969.3369.1369.3369.273,200
May 23, 201968.7769.0068.7769.0068.943,800
May 22, 201968.7568.8668.7268.8068.749,700
May 21, 201968.7768.8568.7168.8468.7810,100
May 20, 201969.1069.2069.0169.1069.048,700
May 17, 201968.7568.8068.6768.6768.616,200
May 16, 201969.0569.1068.8568.8768.8121,000
May 15, 201969.2669.3269.2069.2069.149,000
May 14, 201969.4269.5069.3769.4469.389,800
May 13, 201969.6769.6869.4569.4969.4312,800
May 10, 201969.9670.0569.9370.0369.965,800
May 09, 201969.6869.9469.6269.9169.845,800
May 08, 201970.0570.0569.8469.8469.773,100
May 07, 201970.0370.0869.9770.0770.0010,300
May 06, 201969.8170.0169.8170.0169.947,000
May 03, 201970.1070.2670.0870.1470.0712,000
May 02, 201970.0570.0670.0070.0169.944,100
May 01, 201970.3470.6170.0770.0770.0074,300
May 01, 20190.052 Dividend
Apr 30, 201970.4470.5470.4170.4970.372,300
Apr 29, 201970.5670.6270.5470.6270.502,200
Apr 26, 201970.4870.4970.4070.4070.286,600
Apr 25, 201970.0970.1770.0970.1270.003,900
Apr 24, 201970.3870.3870.0970.0969.9718,000
Apr 23, 201971.0071.0770.8771.0770.9521,000
Apr 22, 201971.3771.4071.3471.3471.227,100
Apr 18, 201971.6471.6471.4371.5071.382,900
Apr 17, 201971.8671.8671.6471.7371.611,500
Apr 16, 201971.7171.7871.6971.7471.624,300
Apr 15, 201971.7471.8071.7071.7271.606,100
Apr 12, 201971.7971.8971.7371.7371.617,200
Apr 11, 201971.4271.4271.1571.2571.133,200
Apr 10, 201971.3671.7471.3671.6871.566,400
Apr 09, 201971.4371.4371.2271.2771.1510,200
Apr 08, 201971.2771.2971.2171.2971.175,100
Apr 05, 201970.9871.0770.8671.0370.9134,000
Apr 04, 201970.9671.1970.9671.1871.064,300
Apr 03, 201971.1871.2871.0771.1671.0436,500
Apr 02, 201970.6870.7270.5270.6670.547,400
Apr 01, 201971.2571.2571.0771.1371.0111,600
Apr 01, 20190.049 Dividend
Mar 29, 201970.9571.0570.8670.9870.8117,900
Mar 28, 201970.7970.7970.6570.7770.603,600
Mar 27, 201970.9170.9170.7570.8970.724,500
Mar 26, 201971.3471.4871.3471.4271.2518,800
Mar 25, 201971.1071.2070.9571.1570.987,400
Mar 22, 201971.0571.0570.8170.8370.663,900
Mar 21, 201971.2671.2970.9271.1370.967,300
Mar 20, 201971.0171.4870.8871.2771.1022,700
Mar 19, 201971.0271.0770.9070.9570.786,300
Mar 18, 201970.9271.0670.8471.0170.8427,900
Mar 15, 201970.8670.9470.7170.8470.677,200
Mar 14, 201970.4870.6970.4870.6770.504,700
Mar 13, 201970.7070.9470.7070.9470.772,500
Mar 12, 201970.8570.8970.7870.8570.683,000
Mar 11, 201970.5370.7270.5370.6370.467,700
Mar 08, 201970.3670.5270.3670.4670.293,900
Mar 07, 201970.2970.3170.0470.0869.9119,200
Mar 06, 201970.3470.5970.2070.2670.0930,500
Mar 05, 201970.6170.8570.6170.8070.636,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...