Invesco CurrencyShares Australian Dollar Trust (FXA)
NYSEARCA: FXA · Real-Time Price · USD
69.42
-0.64 (-0.91%)
Mar 5, 2026, 4:00 PM EST - Market closed
FXA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 69.58 | 69.72 | 69.10 | 69.42 | 69.42 | -0.91% | 24,059 |
| Mar 4, 2026 | 69.76 | 70.14 | 69.76 | 70.06 | 70.06 | 0.49% | 14,530 |
| Mar 3, 2026 | 69.32 | 69.84 | 68.75 | 69.72 | 69.72 | -0.64% | 31,772 |
| Mar 2, 2026 | 69.92 | 70.34 | 69.87 | 70.17 | 70.17 | -0.50% | 15,824 |
| Feb 27, 2026 | 70.44 | 70.61 | 70.42 | 70.53 | 70.46 | 0.09% | 30,942 |
| Feb 26, 2026 | 70.45 | 70.46 | 70.08 | 70.46 | 70.40 | -0.10% | 18,868 |
| Feb 25, 2026 | 70.28 | 70.57 | 70.27 | 70.53 | 70.47 | 0.82% | 22,288 |
| Feb 24, 2026 | 69.68 | 70.01 | 69.64 | 69.96 | 69.90 | 0.10% | 24,144 |
| Feb 23, 2026 | 70.04 | 70.12 | 69.84 | 69.89 | 69.83 | -0.37% | 25,273 |
| Feb 20, 2026 | 69.93 | 70.23 | 69.92 | 70.15 | 70.09 | 0.37% | 31,823 |
| Feb 19, 2026 | 69.70 | 69.90 | 69.62 | 69.89 | 69.83 | 0.22% | 10,733 |
| Feb 18, 2026 | 69.85 | 70.06 | 69.70 | 69.74 | 69.68 | -0.61% | 26,444 |
| Feb 17, 2026 | 69.79 | 70.19 | 69.69 | 70.16 | 70.10 | 0.17% | 12,710 |
| Feb 13, 2026 | 70.03 | 70.13 | 69.85 | 70.04 | 69.98 | -0.19% | 23,295 |
| Feb 12, 2026 | 70.67 | 70.67 | 70.11 | 70.17 | 70.11 | -0.55% | 17,160 |
| Feb 11, 2026 | 70.50 | 70.71 | 70.25 | 70.56 | 70.50 | 0.76% | 26,220 |
| Feb 10, 2026 | 70.18 | 70.18 | 69.97 | 70.03 | 69.97 | -0.29% | 19,794 |
| Feb 9, 2026 | 70.00 | 70.27 | 69.97 | 70.23 | 70.17 | 1.10% | 28,723 |
| Feb 6, 2026 | 69.32 | 69.50 | 69.30 | 69.47 | 69.41 | 1.07% | 38,165 |
| Feb 5, 2026 | 68.99 | 69.11 | 68.72 | 68.74 | 68.68 | -0.76% | 95,869 |
| Feb 4, 2026 | 69.60 | 69.60 | 69.03 | 69.26 | 69.20 | -0.38% | 39,568 |
| Feb 3, 2026 | 69.31 | 69.55 | 69.12 | 69.52 | 69.46 | 1.04% | 29,528 |
| Feb 2, 2026 | 68.77 | 68.93 | 68.65 | 68.81 | 68.75 | -0.28% | 30,445 |
| Jan 30, 2026 | 69.40 | 69.58 | 68.78 | 69.00 | 68.89 | -1.19% | 125,911 |
| Jan 29, 2026 | 70.15 | 70.15 | 69.14 | 69.83 | 69.71 | 0.27% | 47,881 |
| Jan 28, 2026 | 69.38 | 69.68 | 69.18 | 69.64 | 69.53 | 0.36% | 81,337 |
| Jan 27, 2026 | 68.90 | 69.53 | 68.89 | 69.39 | 69.28 | 1.23% | 66,310 |
| Jan 26, 2026 | 68.65 | 68.77 | 68.52 | 68.55 | 68.43 | 0.36% | 120,496 |
| Jan 23, 2026 | 67.93 | 68.31 | 67.93 | 68.30 | 68.19 | 0.81% | 31,221 |
| Jan 22, 2026 | 67.52 | 67.79 | 67.52 | 67.75 | 67.64 | 1.13% | 18,044 |
| Jan 21, 2026 | 66.97 | 67.13 | 66.91 | 66.99 | 66.88 | 0.44% | 17,585 |
| Jan 20, 2026 | 66.63 | 66.79 | 66.63 | 66.70 | 66.59 | 0.74% | 10,853 |
| Jan 16, 2026 | 66.22 | 66.29 | 66.14 | 66.21 | 66.10 | -0.17% | 11,652 |
| Jan 15, 2026 | 66.14 | 66.43 | 66.14 | 66.32 | 66.21 | 0.21% | 4,769 |
| Jan 14, 2026 | 66.22 | 66.22 | 66.10 | 66.18 | 66.07 | - | 11,555 |
| Jan 13, 2026 | 66.46 | 66.46 | 66.11 | 66.18 | 66.07 | -0.45% | 14,996 |
| Jan 12, 2026 | 66.41 | 66.51 | 66.40 | 66.48 | 66.37 | 0.35% | 12,814 |
| Jan 9, 2026 | 66.12 | 66.25 | 66.00 | 66.25 | 66.14 | -0.08% | 9,336 |
| Jan 8, 2026 | 66.19 | 66.35 | 66.19 | 66.30 | 66.19 | -0.35% | 4,978 |
| Jan 7, 2026 | 66.73 | 66.77 | 66.53 | 66.53 | 66.42 | -0.30% | 7,602 |
| Jan 6, 2026 | 66.55 | 66.74 | 66.55 | 66.73 | 66.62 | 0.38% | 38,451 |
| Jan 5, 2026 | 66.23 | 66.50 | 66.23 | 66.48 | 66.37 | 0.30% | 19,628 |
| Jan 2, 2026 | 66.24 | 66.28 | 66.13 | 66.28 | 66.17 | 0.27% | 8,950 |
| Dec 31, 2025 | 66.13 | 66.15 | 66.05 | 66.10 | 65.94 | -0.30% | 4,334 |
| Dec 30, 2025 | 66.33 | 66.39 | 66.30 | 66.30 | 66.14 | - | 27,439 |
| Dec 29, 2025 | 66.39 | 66.39 | 66.25 | 66.30 | 66.14 | -0.33% | 11,541 |
| Dec 26, 2025 | 66.50 | 66.61 | 66.44 | 66.52 | 66.36 | 0.09% | 6,337 |
| Dec 24, 2025 | 66.46 | 66.52 | 66.41 | 66.46 | 66.30 | 0.13% | 5,083 |
| Dec 23, 2025 | 66.18 | 66.37 | 66.15 | 66.37 | 66.21 | 0.67% | 12,532 |
| Dec 22, 2025 | 65.90 | 65.95 | 65.90 | 65.93 | 65.77 | 0.69% | 20,540 |
| Dec 19, 2025 | 65.54 | 65.58 | 65.48 | 65.48 | 65.32 | -0.01% | 6,108 |
| Dec 18, 2025 | 65.58 | 65.58 | 65.48 | 65.48 | 65.32 | 0.10% | 4,857 |
| Dec 17, 2025 | 65.60 | 65.60 | 65.40 | 65.42 | 65.26 | -0.46% | 3,179 |
| Dec 16, 2025 | 65.92 | 65.95 | 65.64 | 65.72 | 65.56 | -0.07% | 87,813 |
| Dec 15, 2025 | 65.88 | 65.88 | 65.70 | 65.77 | 65.61 | -0.15% | 5,751 |
| Dec 12, 2025 | 66.04 | 66.04 | 65.76 | 65.87 | 65.71 | -0.18% | 9,183 |
| Dec 11, 2025 | 66.10 | 66.11 | 65.95 | 65.99 | 65.82 | -0.27% | 9,530 |
| Dec 10, 2025 | 65.75 | 66.19 | 65.67 | 66.16 | 66.00 | 0.61% | 33,568 |
| Dec 9, 2025 | 65.75 | 65.89 | 65.71 | 65.76 | 65.60 | 0.25% | 19,605 |
| Dec 8, 2025 | 65.73 | 65.73 | 65.51 | 65.60 | 65.44 | -0.20% | 10,761 |
| Dec 5, 2025 | 65.72 | 65.81 | 65.64 | 65.72 | 65.56 | 0.39% | 7,939 |
| Dec 4, 2025 | 65.50 | 65.58 | 65.46 | 65.47 | 65.31 | 0.15% | 11,693 |
| Dec 3, 2025 | 65.20 | 65.37 | 65.16 | 65.37 | 65.20 | 0.54% | 6,893 |
| Dec 2, 2025 | 64.97 | 65.01 | 64.91 | 65.01 | 64.85 | 0.39% | 4,422 |
| Dec 1, 2025 | 64.89 | 64.98 | 64.76 | 64.76 | 64.60 | -0.19% | 20,867 |
| Nov 28, 2025 | 64.73 | 64.95 | 64.70 | 64.88 | 64.67 | 0.52% | 6,007 |
| Nov 26, 2025 | 64.39 | 64.59 | 64.38 | 64.55 | 64.34 | 0.75% | 10,346 |
| Nov 25, 2025 | 63.91 | 64.15 | 63.87 | 64.07 | 63.86 | 0.01% | 13,319 |
| Nov 24, 2025 | 63.90 | 64.07 | 63.90 | 64.06 | 63.86 | 0.19% | 8,063 |
| Nov 21, 2025 | 63.76 | 63.97 | 63.66 | 63.94 | 63.74 | 0.18% | 12,436 |
| Nov 20, 2025 | 64.38 | 64.38 | 63.77 | 63.83 | 63.62 | -0.37% | 5,358 |
| Nov 19, 2025 | 64.17 | 64.29 | 63.95 | 64.07 | 63.86 | -0.66% | 5,125 |
| Nov 18, 2025 | 64.42 | 64.54 | 64.32 | 64.49 | 64.28 | 0.31% | 3,485 |
| Nov 17, 2025 | 64.46 | 64.52 | 64.20 | 64.29 | 64.08 | -0.66% | 3,814 |
| Nov 14, 2025 | 64.67 | 64.81 | 64.67 | 64.72 | 64.51 | 0.12% | 3,674 |
| Nov 13, 2025 | 64.78 | 64.89 | 64.63 | 64.64 | 64.43 | -0.22% | 11,175 |
| Nov 12, 2025 | 64.75 | 64.80 | 64.72 | 64.79 | 64.58 | 0.19% | 5,630 |
| Nov 11, 2025 | 64.68 | 64.68 | 64.61 | 64.66 | 64.45 | -0.09% | 19,441 |
| Nov 10, 2025 | 64.59 | 64.75 | 64.58 | 64.72 | 64.51 | 0.62% | 8,450 |
| Nov 7, 2025 | 64.13 | 64.32 | 64.11 | 64.32 | 64.11 | 0.29% | 3,427 |
| Nov 6, 2025 | 64.33 | 64.33 | 64.06 | 64.14 | 63.93 | -0.42% | 5,966 |
| Nov 5, 2025 | 64.32 | 64.44 | 64.28 | 64.41 | 64.20 | 0.31% | 2,129 |
| Nov 4, 2025 | 64.24 | 64.37 | 64.19 | 64.21 | 64.00 | -0.80% | 6,731 |
| Nov 3, 2025 | 64.73 | 64.77 | 64.52 | 64.72 | 64.51 | -0.13% | 38,374 |
| Oct 31, 2025 | 64.80 | 64.89 | 64.76 | 64.81 | 64.55 | -0.05% | 3,703 |
| Oct 30, 2025 | 64.80 | 64.98 | 64.80 | 64.84 | 64.58 | -0.37% | 20,153 |
| Oct 29, 2025 | 65.33 | 65.50 | 64.96 | 65.08 | 64.82 | -0.18% | 10,533 |
| Oct 28, 2025 | 64.88 | 65.24 | 64.88 | 65.20 | 64.94 | 0.43% | 7,850 |
| Oct 27, 2025 | 64.87 | 64.92 | 64.86 | 64.92 | 64.66 | 0.69% | 5,846 |
| Oct 24, 2025 | 64.51 | 64.51 | 64.42 | 64.48 | 64.22 | -0.02% | 3,224 |
| Oct 23, 2025 | 64.44 | 64.54 | 64.44 | 64.49 | 64.23 | 0.35% | 2,399 |
| Oct 22, 2025 | 64.22 | 64.37 | 64.21 | 64.26 | 64.00 | -0.02% | 4,745 |
| Oct 21, 2025 | 64.29 | 64.36 | 64.25 | 64.27 | 64.01 | -0.31% | 8,232 |
| Oct 20, 2025 | 64.30 | 64.53 | 64.30 | 64.47 | 64.21 | 0.11% | 5,731 |
| Oct 17, 2025 | 64.13 | 64.40 | 64.12 | 64.40 | 64.14 | 0.31% | 22,787 |
| Oct 16, 2025 | 64.31 | 64.31 | 64.09 | 64.20 | 63.95 | -0.36% | 3,794 |
| Oct 15, 2025 | 64.45 | 64.49 | 64.31 | 64.43 | 64.18 | 0.37% | 3,747 |
| Oct 14, 2025 | 63.96 | 64.30 | 63.90 | 64.19 | 63.94 | -0.49% | 9,514 |
| Oct 13, 2025 | 64.43 | 64.59 | 64.43 | 64.51 | 64.25 | 0.52% | 4,849 |
| Oct 10, 2025 | 64.87 | 64.87 | 64.17 | 64.17 | 63.92 | -1.05% | 18,655 |