Invesco CurrencyShares Australian Dollar Trust (FXA)
NYSEARCA: FXA · Real-Time Price · USD
64.64
-0.25 (-0.38%)
Jun 27, 2025, 4:00 PM - Market closed
FXA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 64.78 | 64.78 | 64.55 | 64.64 | 64.64 | -0.38% | 22,721 |
| Jun 26, 2025 | 64.84 | 65.02 | 64.80 | 64.89 | 64.89 | 0.60% | 46,148 |
| Jun 25, 2025 | 64.32 | 64.54 | 64.25 | 64.50 | 64.50 | 0.22% | 11,252 |
| Jun 24, 2025 | 64.34 | 64.59 | 64.28 | 64.36 | 64.36 | 0.63% | 16,288 |
| Jun 23, 2025 | 63.31 | 63.97 | 63.28 | 63.96 | 63.96 | 0.07% | 68,874 |
| Jun 20, 2025 | 64.27 | 64.27 | 63.90 | 63.91 | 63.91 | -0.76% | 84,111 |
| Jun 18, 2025 | 64.44 | 64.70 | 64.35 | 64.40 | 64.40 | 0.41% | 29,261 |
| Jun 17, 2025 | 64.71 | 64.71 | 64.07 | 64.14 | 64.14 | -0.70% | 8,102 |
| Jun 16, 2025 | 64.72 | 64.90 | 64.59 | 64.59 | 64.59 | 0.39% | 26,353 |
| Jun 13, 2025 | 64.12 | 64.55 | 64.09 | 64.34 | 64.34 | -0.51% | 41,134 |
| Jun 12, 2025 | 64.58 | 64.68 | 64.55 | 64.67 | 64.67 | 0.47% | 32,031 |
| Jun 11, 2025 | 64.52 | 64.61 | 64.34 | 64.37 | 64.37 | -0.38% | 10,658 |
| Jun 10, 2025 | 64.66 | 64.70 | 64.53 | 64.61 | 64.61 | 0.05% | 13,094 |
| Jun 9, 2025 | 64.48 | 64.65 | 64.46 | 64.58 | 64.58 | 0.36% | 18,870 |
| Jun 6, 2025 | 64.22 | 64.40 | 64.22 | 64.35 | 64.35 | -0.16% | 14,268 |
| Jun 5, 2025 | 64.73 | 64.74 | 64.44 | 64.45 | 64.45 | 0.22% | 28,077 |
| Jun 4, 2025 | 64.25 | 64.40 | 64.24 | 64.31 | 64.31 | 0.50% | 38,707 |
| Jun 3, 2025 | 63.93 | 64.06 | 63.88 | 63.99 | 63.99 | -0.51% | 16,448 |
| Jun 2, 2025 | 64.15 | 64.35 | 64.09 | 64.32 | 64.32 | 0.69% | 71,023 |
| May 30, 2025 | 63.60 | 63.89 | 63.53 | 63.88 | 63.81 | -0.03% | 93,706 |
| May 29, 2025 | 63.99 | 63.99 | 63.79 | 63.90 | 63.83 | 0.31% | 28,301 |
| May 28, 2025 | 63.57 | 63.73 | 63.54 | 63.70 | 63.63 | -0.25% | 78,899 |
| May 27, 2025 | 63.98 | 63.98 | 63.77 | 63.86 | 63.79 | -0.82% | 51,044 |
| May 23, 2025 | 63.93 | 64.41 | 63.92 | 64.39 | 64.32 | 1.37% | 85,009 |
| May 22, 2025 | 63.58 | 63.61 | 63.51 | 63.52 | 63.45 | -0.38% | 25,021 |
| May 21, 2025 | 63.82 | 64.10 | 63.75 | 63.76 | 63.69 | 0.22% | 39,153 |
| May 20, 2025 | 63.40 | 63.65 | 63.37 | 63.62 | 63.55 | -0.58% | 189,512 |
| May 19, 2025 | 63.86 | 64.03 | 63.83 | 63.99 | 63.92 | 0.85% | 19,481 |
| May 16, 2025 | 63.51 | 63.56 | 63.35 | 63.45 | 63.38 | - | 1,935 |
| May 15, 2025 | 63.50 | 63.50 | 63.35 | 63.45 | 63.38 | -0.35% | 2,413 |
| May 14, 2025 | 64.00 | 64.03 | 63.63 | 63.67 | 63.60 | -0.75% | 16,595 |
| May 13, 2025 | 63.68 | 64.17 | 63.67 | 64.15 | 64.08 | 1.69% | 15,235 |
| May 12, 2025 | 63.32 | 63.40 | 62.97 | 63.08 | 63.02 | -0.64% | 19,020 |
| May 9, 2025 | 63.63 | 63.68 | 63.47 | 63.49 | 63.42 | 0.17% | 6,706 |
| May 8, 2025 | 63.67 | 63.67 | 63.34 | 63.38 | 63.31 | -0.52% | 7,859 |
| May 7, 2025 | 64.05 | 64.05 | 63.62 | 63.71 | 63.64 | -1.02% | 11,959 |
| May 6, 2025 | 64.08 | 64.37 | 64.03 | 64.37 | 64.30 | 0.48% | 8,730 |
| May 5, 2025 | 64.28 | 64.28 | 64.01 | 64.06 | 63.99 | 0.38% | 8,877 |
| May 2, 2025 | 64.00 | 64.05 | 63.78 | 63.82 | 63.75 | 0.95% | 8,169 |
| May 1, 2025 | 63.25 | 63.26 | 63.10 | 63.22 | 63.15 | -0.40% | 5,115 |
| Apr 30, 2025 | 63.16 | 63.54 | 63.06 | 63.47 | 63.33 | 0.33% | 12,678 |
| Apr 29, 2025 | 63.51 | 63.51 | 63.20 | 63.26 | 63.12 | -0.80% | 16,473 |
| Apr 28, 2025 | 63.45 | 63.77 | 63.45 | 63.77 | 63.63 | 0.55% | 12,834 |
| Apr 25, 2025 | 63.18 | 63.45 | 63.18 | 63.42 | 63.28 | -0.08% | 15,941 |
| Apr 24, 2025 | 63.26 | 63.49 | 63.21 | 63.47 | 63.33 | 0.71% | 20,273 |
| Apr 23, 2025 | 63.55 | 63.74 | 62.96 | 63.03 | 62.89 | -0.03% | 24,945 |
| Apr 22, 2025 | 63.35 | 63.46 | 63.05 | 63.05 | 62.91 | -0.92% | 54,561 |
| Apr 21, 2025 | 63.72 | 63.72 | 63.45 | 63.63 | 63.49 | 0.53% | 162,638 |
| Apr 17, 2025 | 63.25 | 63.35 | 63.08 | 63.29 | 63.16 | 0.28% | 25,665 |
| Apr 16, 2025 | 63.07 | 63.28 | 63.06 | 63.12 | 62.98 | 0.40% | 28,253 |