Guggenheim CurrencyShares Australian Dollar Trust Historical Stock Prices

(ETF)
FXA 
$74.51
*  
0.47
0.63%
Get FXA Alerts
*Delayed - data as of Jul. 7, 2015  -  Find a broker to begin trading FXA now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 07-APR-2015 TO 07-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  74.16  74.73  74.01  74.51 277,290
07/07/2015 74.13 74.73 74.01 74.51 277,290
07/06/2015 75.1 75.2996 74.95 74.98 99,756
07/02/2015 76.2 76.37 76.16 76.29 58,231
07/01/2015 76.59 76.75 76.435 76.48 21,130
06/30/2015 77.15 77.29 76.94 77.19 10,217
06/29/2015 76.54 77.147 76.52 76.93 66,456
06/26/2015 76.58 76.63 76.486 76.61 18,856
06/25/2015 77.47 77.6 77.43 77.48 32,377
06/24/2015 77.25 77.25 76.9 77.11 123,393
06/23/2015 77.03 77.56 77.03 77.4 37,167
06/22/2015 77.8 77.87 77.27 77.31 62,524
06/19/2015 77.65 77.78 77.482 77.74 98,771
06/18/2015 78.4 78.47 78.02 78.03 85,008
06/17/2015 76.95 77.6525 76.51 77.41 32,034
06/16/2015 77.65 77.6699 77.45 77.46 12,957
06/15/2015 77.68 77.77 77.5919 77.705 10,359
06/12/2015 76.94 77.4672 76.94 77.35 8,079
06/11/2015 77.27 77.68 77.18 77.68 5,313
06/10/2015 77.61 77.69 77.4501 77.65 9,693
06/09/2015 77.066 77.09 76.764 76.86 4,711
06/08/2015 76.5 77.09 76.342 77.07 17,223
06/05/2015 76.07 76.581 76.07 76.26 29,017
06/04/2015 76.96 77.04 76.6811 76.82 25,634
06/03/2015 77.77 78.14 77.729 77.85 23,949
06/02/2015 77.38 77.9 77.3299 77.69 67,242
06/01/2015 76.53 76.53 76 76.05 25,191
05/29/2015 76.44 76.7123 76.44 76.56 54,375
05/28/2015 76.43 76.62 76.26 76.58 85,277
05/27/2015 77.11 77.36 77.1 77.36 13,664
05/26/2015 77.98 77.98 77.32 77.37 234,273
05/22/2015 78.4 78.42 78.17 78.26 23,191
05/21/2015 78.78 79 78.78 78.99 91,663
05/20/2015 78.9 79.16 78.72 78.9 29,226
05/19/2015 79.37 79.47 79.15 79.23 35,135
05/18/2015 80.03 80.15 79.82 79.89 45,019
05/15/2015 80.22 80.7 80.12 80.48 41,758
05/14/2015 81.34 81.39 80.7215 80.84 25,639
05/13/2015 80.94 81.24 80.92 81.06 54,983
05/12/2015 79.56 80.0399 79.54 79.92 56,818
05/11/2015 79.04 79.1699 78.934 79.04 17,406
05/08/2015 79.6 79.6134 79 79.33 53,916
05/07/2015 79.59 79.59 79 79.06 13,447
05/06/2015 80.18 80.31 79.6601 79.81 88,414
05/05/2015 79.1 79.527 78.96 79.469 22,590
05/04/2015 78.34 78.51 78.34 78.46 8,507
05/01/2015 78.68 78.68 78.09 78.41 68,917
04/30/2015 78.96 79.2884 78.7301 79.28 70,132
04/29/2015 80.39 80.8 80.19 80.29 72,828
04/28/2015 79.41 80.31 79.41 80.22 96,160
04/27/2015 78.4 78.79 78.25 78.63 75,664
04/24/2015 78.22 78.51 78.049 78.37 19,996
04/23/2015 77.34 77.98 77.34 77.88 66,128
04/22/2015 77.81 77.85 77.61 77.74 19,077
04/21/2015 77.28 77.59 77.14 77.16 40,246
04/20/2015 77.72 77.76 77.17 77.28 99,383
04/17/2015 77.88 77.96 77.68 77.86 102,244
04/16/2015 77.99 78.27 77.72 77.97 75,735
04/15/2015 76.3 77 76.1 76.8099 16,022
04/14/2015 76.28 76.5094 76.2284 76.29 38,063
04/13/2015 75.97 76.02 75.65 75.96 47,299
04/10/2015 76.71 76.99 76.71 76.8824 29,543
04/09/2015 77.29 77.29 76.9 76.9699 36,942
04/08/2015 77.13 77.25 76.84 76.92 78,482
04/07/2015 76.53 76.57 76.38 76.4 32,259
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?