Invesco CurrencyShares Australian Dollar Trust (FXA)
NYSEARCA: FXA · Real-Time Price · USD
63.08
-0.41 (-0.64%)
At close: May 12, 2025, 4:00 PM
63.08
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
FXA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 63.32 | 63.40 | 62.97 | 63.08 | 63.08 | -0.64% | 19,020 |
| May 9, 2025 | 63.63 | 63.68 | 63.47 | 63.49 | 63.49 | 0.17% | 6,706 |
| May 8, 2025 | 63.67 | 63.67 | 63.34 | 63.38 | 63.38 | -0.52% | 7,859 |
| May 7, 2025 | 64.05 | 64.05 | 63.62 | 63.71 | 63.71 | -1.02% | 11,959 |
| May 6, 2025 | 64.08 | 64.37 | 64.03 | 64.37 | 64.37 | 0.48% | 8,730 |
| May 5, 2025 | 64.28 | 64.28 | 64.01 | 64.06 | 64.06 | 0.38% | 8,877 |
| May 2, 2025 | 64.00 | 64.05 | 63.78 | 63.82 | 63.82 | 0.95% | 8,169 |
| May 1, 2025 | 63.25 | 63.26 | 63.10 | 63.22 | 63.22 | -0.40% | 5,115 |
| Apr 30, 2025 | 63.16 | 63.54 | 63.06 | 63.47 | 63.40 | 0.33% | 12,678 |
| Apr 29, 2025 | 63.51 | 63.51 | 63.20 | 63.26 | 63.19 | -0.80% | 16,473 |
| Apr 28, 2025 | 63.45 | 63.77 | 63.45 | 63.77 | 63.70 | 0.55% | 12,834 |
| Apr 25, 2025 | 63.18 | 63.45 | 63.18 | 63.42 | 63.35 | -0.08% | 15,941 |
| Apr 24, 2025 | 63.26 | 63.49 | 63.21 | 63.47 | 63.40 | 0.71% | 20,273 |
| Apr 23, 2025 | 63.55 | 63.74 | 62.96 | 63.03 | 62.96 | -0.03% | 24,945 |
| Apr 22, 2025 | 63.35 | 63.46 | 63.05 | 63.05 | 62.98 | -0.92% | 54,561 |
| Apr 21, 2025 | 63.72 | 63.72 | 63.45 | 63.63 | 63.56 | 0.53% | 162,638 |
| Apr 17, 2025 | 63.25 | 63.35 | 63.08 | 63.29 | 63.22 | 0.28% | 25,665 |
| Apr 16, 2025 | 63.07 | 63.28 | 63.06 | 63.12 | 63.05 | 0.40% | 28,253 |
| Apr 15, 2025 | 63.18 | 63.23 | 62.86 | 62.87 | 62.80 | 0.18% | 46,564 |
| Apr 14, 2025 | 62.26 | 62.82 | 62.24 | 62.76 | 62.69 | 0.69% | 57,408 |
| Apr 11, 2025 | 61.86 | 62.38 | 61.66 | 62.33 | 62.26 | 1.22% | 32,154 |
| Apr 10, 2025 | 61.37 | 61.87 | 61.11 | 61.58 | 61.51 | 1.25% | 28,801 |
| Apr 9, 2025 | 59.87 | 61.08 | 59.44 | 60.82 | 60.76 | 2.98% | 48,261 |
| Apr 8, 2025 | 60.22 | 60.22 | 58.96 | 59.06 | 59.00 | -0.22% | 65,926 |
| Apr 7, 2025 | 59.94 | 60.44 | 58.90 | 59.19 | 59.13 | -1.02% | 51,372 |
| Apr 4, 2025 | 60.54 | 60.56 | 59.30 | 59.80 | 59.73 | -4.37% | 66,844 |
| Apr 3, 2025 | 63.07 | 63.17 | 62.53 | 62.53 | 62.46 | 0.33% | 18,679 |
| Apr 2, 2025 | 62.35 | 62.40 | 62.29 | 62.33 | 62.26 | 0.35% | 11,144 |
| Apr 1, 2025 | 61.90 | 62.14 | 61.90 | 62.11 | 62.04 | 0.31% | 8,319 |
| Mar 31, 2025 | 61.74 | 61.92 | 61.65 | 61.92 | 61.78 | -0.58% | 10,821 |
| Mar 28, 2025 | 62.53 | 62.53 | 62.28 | 62.28 | 62.14 | -0.22% | 6,798 |
| Mar 27, 2025 | 62.43 | 62.47 | 62.42 | 62.42 | 62.28 | 0.14% | 6,491 |
| Mar 26, 2025 | 62.44 | 62.56 | 62.29 | 62.33 | 62.19 | -0.10% | 7,998 |
| Mar 25, 2025 | 62.64 | 62.65 | 62.39 | 62.39 | 62.25 | 0.24% | 4,913 |
| Mar 24, 2025 | 62.33 | 62.36 | 62.14 | 62.24 | 62.10 | 0.14% | 19,354 |
| Mar 21, 2025 | 62.17 | 62.19 | 62.06 | 62.15 | 62.01 | -0.48% | 21,837 |
| Mar 20, 2025 | 62.17 | 62.47 | 62.16 | 62.45 | 62.31 | -0.74% | 23,515 |
| Mar 19, 2025 | 62.72 | 63.02 | 62.68 | 62.91 | 62.77 | -0.18% | 9,412 |
| Mar 18, 2025 | 63.12 | 63.12 | 62.87 | 63.02 | 62.88 | -0.34% | 10,160 |
| Mar 17, 2025 | 62.95 | 63.31 | 62.95 | 63.24 | 63.10 | 0.92% | 22,090 |
| Mar 14, 2025 | 62.61 | 62.67 | 62.58 | 62.67 | 62.53 | 0.68% | 11,273 |
| Mar 13, 2025 | 62.16 | 62.35 | 62.16 | 62.24 | 62.10 | -0.53% | 7,917 |
| Mar 12, 2025 | 62.37 | 62.58 | 62.25 | 62.58 | 62.44 | 0.28% | 9,306 |
| Mar 11, 2025 | 62.29 | 62.48 | 62.11 | 62.40 | 62.26 | 0.31% | 11,415 |
| Mar 10, 2025 | 62.61 | 62.66 | 62.05 | 62.21 | 62.07 | -0.45% | 16,001 |
| Mar 7, 2025 | 62.41 | 62.53 | 62.28 | 62.49 | 62.35 | -0.33% | 18,105 |
| Mar 6, 2025 | 62.71 | 63.00 | 62.70 | 62.70 | 62.56 | -0.14% | 30,325 |
| Mar 5, 2025 | 62.50 | 62.79 | 62.40 | 62.79 | 62.65 | 1.43% | 15,209 |
| Mar 4, 2025 | 61.60 | 61.91 | 61.39 | 61.90 | 61.76 | 0.54% | 27,555 |
| Mar 3, 2025 | 61.74 | 61.89 | 61.44 | 61.57 | 61.43 | 0.10% | 35,798 |