Invesco CurrencyShares® Australian Dollar Trust

FXA
🏛️ usa →
64.89
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 61.44 61.45 61.25 61.33 0.0M
2024-12-30 61.64 61.74 61.53 61.67 0.0M
2024-12-27 61.48 61.60 61.46 61.59 0.0M
2024-12-26 61.67 61.71 61.63 61.67 0.0M
2024-12-24 61.89 61.89 61.71 61.72 0.0M
2024-12-23 61.68 61.94 61.63 61.94 0.0M
2024-12-20 61.75 62.12 61.75 61.97 0.1M
2024-12-19 61.99 62.05 61.82 61.82 0.0M
2024-12-18 62.54 62.54 61.66 61.67 0.0M
2024-12-17 62.91 62.91 62.71 62.73 0.0M
2024-12-16 62.94 63.14 62.92 63.08 0.0M
2024-12-13 63.06 63.06 62.92 62.94 0.0M
2024-12-12 63.20 63.34 62.99 62.99 0.0M
2024-12-11 62.97 63.13 62.97 63.09 0.0M
2024-12-10 63.25 63.25 63.05 63.16 0.0M
2024-12-09 63.98 63.98 63.72 63.72 0.0M
2024-12-06 63.59 63.59 63.09 63.25 0.0M
2024-12-05 63.82 63.86 63.63 63.85 0.0M
2024-12-04 63.49 63.74 63.49 63.73 0.0M
2024-12-03 64.20 64.22 64.04 64.19 0.0M
2024-12-02 64.02 64.11 63.82 64.09 0.0M
2024-11-29 64.44 64.61 64.44 64.60 0.0M
2024-11-27 64.23 64.38 64.23 64.38 0.0M
2024-11-26 64.15 64.15 63.90 64.03 0.0M
2024-11-25 64.58 64.58 64.31 64.40 0.0M
2024-11-22 64.31 64.42 64.25 64.37 0.0M
2024-11-21 64.57 64.57 64.48 64.52 0.0M
2024-11-20 64.32 64.39 64.24 64.39 0.0M
2024-11-19 64.49 64.69 64.49 64.69 0.1M
2024-11-18 64.01 64.44 64.01 64.44 0.0M
2024-11-15 63.90 64.03 63.84 63.94 0.0M
2024-11-14 64.19 64.21 63.83 63.86 0.0M
2024-11-13 64.50 64.50 64.19 64.19 0.0M
2024-11-12 64.78 64.84 64.61 64.74 0.0M
2024-11-11 65.08 65.14 65.05 65.08 0.0M
2024-11-08 65.45 65.48 65.01 65.18 0.0M
2024-11-07 65.97 66.20 65.93 66.20 0.0M
2024-11-06 64.93 65.27 64.90 65.13 0.0M
2024-11-05 65.63 65.73 65.63 65.72 0.0M
2024-11-04 65.27 65.45 65.19 65.19 0.0M
2024-11-01 65.15 65.21 64.90 64.90 0.0M
2024-10-31 65.06 65.22 64.89 65.22 0.0M
2024-10-30 65.11 65.34 65.11 65.18 0.0M
2024-10-29 64.99 65.07 64.89 64.96 0.0M
2024-10-28 65.43 65.47 65.21 65.23 0.0M
2024-10-25 65.88 65.88 65.43 65.43 0.0M
2024-10-24 65.94 65.94 65.65 65.82 0.0M
2024-10-23 65.78 65.80 65.60 65.72 0.0M
2024-10-22 66.28 66.28 66.19 66.19 0.0M
2024-10-21 66.23 66.27 65.91 65.95 0.0M
2024-10-18 66.53 66.53 66.38 66.38 0.0M
2024-10-17 66.22 66.36 66.22 66.30 0.0M
2024-10-16 66.10 66.10 65.99 66.00 0.0M
2024-10-15 66.56 66.56 66.33 66.33 0.0M
2024-10-14 66.66 66.66 66.50 66.55 0.0M
2024-10-11 66.70 66.91 66.70 66.91 0.0M
2024-10-10 66.53 66.72 66.50 66.72 0.0M
2024-10-09 66.47 66.54 66.44 66.48 0.0M
2024-10-08 66.67 66.83 66.60 66.83 0.0M
2024-10-07 67.18 67.18 66.83 66.87 0.0M
2024-10-04 67.30 67.35 67.23 67.32 0.0M
2024-10-03 67.85 67.85 67.62 67.76 0.0M
2024-10-02 68.30 68.30 68.10 68.18 0.0M
2024-10-01 68.43 68.43 67.97 68.16 0.0M
2024-09-30 68.70 68.78 68.42 68.50 0.0M
2024-09-27 68.68 68.68 68.40 68.40 0.0M
2024-09-26 68.03 68.33 68.03 68.32 0.0M
2024-09-25 68.17 68.17 67.56 67.56 0.0M
2024-09-24 68.05 68.28 68.02 68.28 0.0M
2024-09-23 67.80 67.88 67.74 67.79 0.0M
2024-09-20 67.40 67.52 67.30 67.45 0.0M
2024-09-19 67.43 67.61 67.26 67.53 0.0M
2024-09-18 67.21 67.50 66.79 66.86 0.0M
2024-09-17 66.76 66.98 66.76 66.92 0.0M
2024-09-16 66.71 66.85 66.70 66.85 0.0M
2024-09-13 66.54 66.54 66.39 66.39 0.0M
2024-09-12 66.11 66.55 66.10 66.55 0.0M
2024-09-11 65.71 66.09 65.59 66.08 0.0M
2024-09-10 65.93 65.93 65.93 65.93 0.0M
2024-09-09 65.90 66.01 65.88 65.93 0.0M
2024-09-06 66.52 66.52 66.02 66.07 0.0M
2024-09-05 66.65 66.70 66.54 66.68 0.0M
2024-09-04 66.55 66.66 66.52 66.53 0.0M
2024-09-03 66.73 66.85 66.41 66.42 0.0M
2024-08-30 67.16 67.23 66.98 67.10 0.0M
2024-08-29 67.35 67.49 67.32 67.37 0.0M
2024-08-28 67.29 67.29 67.05 67.21 0.0M
2024-08-27 67.08 67.28 67.08 67.27 0.0M
2024-08-26 67.12 67.16 67.07 67.07 0.0M
2024-08-23 66.61 67.34 66.60 67.34 0.0M
2024-08-22 66.54 66.54 66.32 66.37 0.0M
2024-08-21 66.76 66.88 66.73 66.78 0.0M
2024-08-20 66.72 66.82 66.72 66.82 0.0M
2024-08-19 66.28 66.67 66.28 66.67 0.0M
2024-08-16 65.70 66.06 65.70 66.06 0.0M
2024-08-15 65.49 65.68 65.45 65.45 0.0M
2024-08-14 65.55 65.57 65.35 65.35 0.0M
2024-08-13 65.49 65.72 65.38 65.71 0.0M
2024-08-12 65.36 65.37 65.18 65.20 0.0M
2024-08-09 65.12 65.16 65.07 65.08 0.0M
2024-08-08 64.94 65.23 64.85 65.19 0.0M
2024-08-07 64.83 64.83 64.52 64.52 0.0M
2024-08-06 64.28 64.74 64.20 64.57 0.0M
2024-08-05 64.08 64.33 63.99 64.27 0.0M
2024-08-02 64.64 64.68 64.43 64.53 0.0M
2024-08-01 64.74 64.88 64.21 64.36 0.0M
2024-07-31 64.64 64.93 64.61 64.78 0.1M
2024-07-30 64.76 64.82 64.71 64.78 0.2M
2024-07-29 64.76 64.93 64.67 64.90 0.0M
2024-07-26 65.01 65.08 64.92 64.93 0.0M
2024-07-25 64.80 64.95 64.71 64.84 0.0M
2024-07-24 65.39 65.53 65.20 65.21 0.0M
2024-07-23 65.65 65.65 65.55 65.57 0.1M
2024-07-22 65.84 65.86 65.72 65.83 0.1M
2024-07-19 66.28 66.35 66.23 66.23 0.1M
2024-07-18 66.72 66.77 66.40 66.40 0.0M
2024-07-17 66.73 66.78 66.62 66.66 0.0M
2024-07-16 66.56 66.74 66.56 66.74 0.1M
2024-07-15 67.22 67.22 66.95 66.95 0.0M
2024-07-12 67.08 67.24 67.08 67.19 0.0M
2024-07-11 67.18 67.23 66.90 66.90 0.0M
2024-07-10 66.81 66.82 66.72 66.81 0.0M
2024-07-09 66.75 66.75 66.58 66.75 0.0M
2024-07-08 66.78 66.82 66.67 66.68 0.0M
2024-07-05 66.80 66.85 66.76 66.85 0.0M
2024-07-03 66.24 66.60 66.24 66.46 0.0M
2024-07-02 65.98 66.02 65.98 66.02 0.0M
2024-07-01 66.13 66.13 65.83 65.86 0.0M
2024-06-28 66.15 66.23 66.02 66.09 0.0M
2024-06-27 66.04 66.04 65.82 65.86 0.0M
2024-06-26 65.90 65.90 65.90 65.90 0.0M
2024-06-25 65.81 65.87 65.75 65.87 0.0M
2024-06-24 65.87 66.00 65.87 65.98 0.0M
2024-06-21 65.96 65.96 65.74 65.82 0.0M
2024-06-20 66.05 66.08 65.88 65.97 0.0M
2024-06-18 65.63 65.93 65.63 65.93 0.0M
2024-06-17 65.35 65.51 65.34 65.51 0.0M
2024-06-14 65.42 65.53 65.42 65.52 0.0M
2024-06-13 65.79 65.79 65.63 65.74 0.0M
2024-06-12 66.23 66.35 65.89 65.92 0.0M
2024-06-11 65.32 65.42 65.31 65.42 0.0M
2024-06-10 65.31 65.42 65.31 65.39 0.0M
2024-06-07 65.39 65.39 65.14 65.17 0.0M
2024-06-06 66.02 66.04 65.96 65.97 0.0M
2024-06-05 65.83 65.83 65.75 65.82 0.0M
2024-06-04 65.79 65.84 65.79 65.84 0.0M
2024-06-03 66.00 66.16 66.00 66.10 0.0M
2024-05-31 66.07 66.09 65.86 65.91 0.0M
2024-05-30 65.79 65.81 65.74 65.74 0.0M
2024-05-29 65.65 65.65 65.52 65.54 0.0M
2024-05-28 66.11 66.11 65.87 65.88 0.0M
2024-05-24 65.67 65.67 65.63 65.67 0.0M
2024-05-23 65.77 65.77 65.39 65.44 0.0M
2024-05-22 65.98 65.98 65.48 65.57 0.0M
2024-05-21 66.15 66.15 66.02 66.05 0.0M
2024-05-20 66.12 66.13 66.04 66.07 0.0M
2024-05-17 66.19 66.38 66.19 66.31 0.0M
2024-05-16 65.92 66.15 65.92 66.15 0.0M
2024-05-15 65.88 66.30 65.63 66.30 0.0M
2024-05-14 65.55 65.62 65.52 65.62 0.0M
2024-05-13 65.55 65.55 65.40 65.43 0.0M
2024-05-10 65.50 65.50 65.34 65.42 0.0M
2024-05-09 65.45 65.56 65.43 65.53 0.0M
2024-05-08 65.04 65.12 65.02 65.12 0.0M
2024-05-07 65.51 65.51 65.28 65.33 0.0M
2024-05-06 65.65 65.65 65.55 65.55 0.0M
2024-05-03 65.61 65.64 65.46 65.46 0.0M
2024-05-02 64.65 65.03 64.61 64.99 0.0M
2024-05-01 64.22 64.78 64.21 64.36 0.0M
2024-04-30 64.48 64.48 64.20 64.20 0.0M
2024-04-29 65.01 65.14 65.01 65.09 0.0M
2024-04-26 64.73 64.86 64.73 64.74 0.0M
2024-04-25 64.36 64.58 64.32 64.58 0.0M
2024-04-24 64.50 64.50 64.28 64.43 0.0M
2024-04-23 64.11 64.25 64.09 64.25 0.0M
2024-04-22 63.71 63.89 63.71 63.89 0.0M
2024-04-19 63.65 63.65 63.54 63.57 0.0M
2024-04-18 63.69 63.73 63.59 63.61 0.0M
2024-04-17 63.70 63.80 63.49 63.73 0.0M
2024-04-16 63.43 63.48 63.32 63.45 0.0M
2024-04-15 63.96 64.07 63.76 63.82 0.0M
2024-04-12 64.07 64.07 63.95 63.96 0.0M
2024-04-11 64.80 64.85 64.47 64.78 0.0M
2024-04-10 64.69 64.69 64.50 64.50 0.0M
2024-04-09 65.76 65.76 65.50 65.62 0.0M
2024-04-08 65.40 65.40 65.31 65.37 0.0M
2024-04-05 64.89 65.17 64.89 65.12 0.0M
2024-04-04 65.55 65.55 65.12 65.13 0.0M
2024-04-03 64.43 64.96 64.43 64.94 0.0M
2024-04-02 64.46 64.58 64.45 64.48 0.0M
2024-04-01 64.30 64.32 64.17 64.20 0.0M
2024-03-28 64.46 64.62 64.46 64.57 0.0M
2024-03-27 64.56 64.72 64.56 64.72 0.0M
2024-03-26 64.75 64.76 64.70 64.70 0.0M
2024-03-25 64.66 64.77 64.66 64.77 0.0M
2024-03-22 64.59 64.61 64.51 64.51 0.0M
2024-03-21 65.12 65.12 65.06 65.06 0.0M
2024-03-20 64.54 65.25 64.53 65.25 0.0M
2024-03-19 64.53 64.71 64.53 64.71 0.0M
2024-03-18 65.02 65.07 64.91 64.95 0.0M
2024-03-15 64.95 65.08 64.95 64.98 0.0M
2024-03-14 65.37 65.37 65.12 65.20 0.0M
2024-03-13 65.47 65.63 65.47 65.57 0.0M
2024-03-12 65.33 65.40 65.27 65.40 0.0M
2024-03-11 65.39 65.46 65.38 65.46 0.0M
2024-03-08 65.78 65.78 65.53 65.54 0.0M
2024-03-07 65.38 65.54 65.38 65.52 0.0M
2024-03-06 65.00 65.08 64.96 65.00 0.0M
2024-03-05 64.28 64.54 64.28 64.39 0.0M
2024-03-04 64.57 64.57 64.41 64.41 0.0M
2024-03-01 64.29 64.65 64.27 64.62 0.1M
2024-02-29 64.48 64.67 64.35 64.42 0.0M
2024-02-28 64.40 64.40 64.27 64.35 0.0M
2024-02-27 64.74 64.84 64.74 64.83 0.0M
2024-02-26 64.80 64.80 64.72 64.79 0.0M
2024-02-23 65.10 65.10 64.94 65.01 0.0M
2024-02-22 64.94 64.94 64.91 64.94 0.0M
2024-02-21 64.90 64.90 64.74 64.87 0.0M
2024-02-20 65.06 65.16 64.84 64.89 0.0M
2024-02-16 64.42 64.72 64.42 64.68 0.0M
2024-02-15 64.47 64.58 64.41 64.58 0.0M
2024-02-14 64.15 64.27 64.10 64.26 0.0M
2024-02-13 64.04 64.07 63.80 63.90 0.0M
2024-02-12 64.51 64.75 64.51 64.68 0.0M
2024-02-09 64.49 64.60 64.48 64.58 0.0M
2024-02-08 64.16 64.31 64.16 64.29 0.0M
2024-02-07 64.51 64.67 64.51 64.62 0.2M
2024-02-06 64.23 64.60 64.23 64.60 0.1M
2024-02-05 64.20 64.23 64.07 64.21 0.0M
2024-02-02 64.62 64.70 64.41 64.52 0.0M
2024-02-01 64.52 65.09 64.52 65.09 0.0M
2024-01-31 65.42 65.61 65.01 65.05 0.0M
2024-01-30 65.34 65.47 65.22 65.41 0.0M
2024-01-29 65.33 65.55 65.24 65.55 0.0M
2024-01-26 65.30 65.30 65.16 65.17 0.0M
2024-01-25 65.44 65.44 65.15 65.25 0.0M
2024-01-24 65.58 65.58 65.18 65.18 0.0M
2024-01-23 65.18 65.18 65.13 65.13 0.0M
2024-01-22 65.29 65.33 65.11 65.13 0.0M
2024-01-19 65.17 65.36 65.12 65.36 0.0M
2024-01-18 65.02 65.07 64.93 65.07 0.0M
2024-01-17 64.75 64.89 64.72 64.89 0.0M
2024-01-16 65.48 65.48 65.16 65.22 0.0M
2024-01-12 66.46 66.61 66.20 66.20 0.0M
2024-01-11 66.07 66.25 65.82 66.25 0.0M
2024-01-10 66.20 66.39 66.20 66.38 0.3M
2024-01-09 66.24 66.26 66.09 66.16 0.0M
2024-01-08 66.14 66.52 66.14 66.52 0.0M
2024-01-05 66.31 66.50 66.22 66.48 0.0M
2024-01-04 66.42 66.44 66.30 66.36 0.0M
2024-01-03 66.40 66.58 66.40 66.55 0.0M
2024-01-02 67.04 67.11 66.85 66.85 0.0M