Invesco CurrencyShares Australian Dollar Trust (FXA)
NYSEARCA: FXA · Real-Time Price · USD
65.72
+0.25 (0.39%)
At close: Dec 5, 2025, 4:00 PM EST
65.72
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
FXA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 65.72 | 65.81 | 65.64 | 65.72 | 65.72 | 0.39% | 7,939 |
| Dec 4, 2025 | 65.50 | 65.58 | 65.46 | 65.47 | 65.47 | 0.15% | 11,693 |
| Dec 3, 2025 | 65.20 | 65.37 | 65.16 | 65.37 | 65.36 | 0.54% | 6,893 |
| Dec 2, 2025 | 64.97 | 65.01 | 64.91 | 65.01 | 65.01 | 0.39% | 4,422 |
| Dec 1, 2025 | 64.89 | 64.98 | 64.76 | 64.76 | 64.76 | -0.19% | 20,867 |
| Nov 28, 2025 | 64.73 | 64.95 | 64.70 | 64.88 | 64.83 | 0.52% | 6,007 |
| Nov 26, 2025 | 64.39 | 64.59 | 64.38 | 64.55 | 64.50 | 0.75% | 10,346 |
| Nov 25, 2025 | 63.91 | 64.15 | 63.87 | 64.07 | 64.02 | 0.01% | 13,319 |
| Nov 24, 2025 | 63.90 | 64.07 | 63.90 | 64.06 | 64.01 | 0.19% | 8,063 |
| Nov 21, 2025 | 63.76 | 63.97 | 63.66 | 63.94 | 63.89 | 0.18% | 12,436 |
| Nov 20, 2025 | 64.38 | 64.38 | 63.77 | 63.83 | 63.78 | -0.37% | 5,358 |
| Nov 19, 2025 | 64.17 | 64.29 | 63.95 | 64.07 | 64.02 | -0.66% | 5,125 |
| Nov 18, 2025 | 64.42 | 64.54 | 64.32 | 64.49 | 64.44 | 0.31% | 3,485 |
| Nov 17, 2025 | 64.46 | 64.52 | 64.20 | 64.29 | 64.24 | -0.66% | 3,814 |
| Nov 14, 2025 | 64.67 | 64.81 | 64.67 | 64.72 | 64.67 | 0.12% | 3,674 |
| Nov 13, 2025 | 64.78 | 64.89 | 64.63 | 64.64 | 64.59 | -0.22% | 11,175 |
| Nov 12, 2025 | 64.75 | 64.80 | 64.72 | 64.79 | 64.74 | 0.19% | 5,630 |
| Nov 11, 2025 | 64.68 | 64.68 | 64.61 | 64.66 | 64.61 | -0.09% | 19,441 |
| Nov 10, 2025 | 64.59 | 64.75 | 64.58 | 64.72 | 64.67 | 0.62% | 8,450 |
| Nov 7, 2025 | 64.13 | 64.32 | 64.11 | 64.32 | 64.27 | 0.29% | 3,427 |
| Nov 6, 2025 | 64.33 | 64.33 | 64.06 | 64.14 | 64.09 | -0.42% | 5,966 |
| Nov 5, 2025 | 64.32 | 64.44 | 64.28 | 64.41 | 64.36 | 0.31% | 2,129 |
| Nov 4, 2025 | 64.24 | 64.37 | 64.19 | 64.21 | 64.16 | -0.80% | 6,731 |
| Nov 3, 2025 | 64.73 | 64.77 | 64.52 | 64.72 | 64.67 | -0.13% | 38,374 |
| Oct 31, 2025 | 64.80 | 64.89 | 64.76 | 64.81 | 64.71 | -0.05% | 3,703 |
| Oct 30, 2025 | 64.80 | 64.98 | 64.80 | 64.84 | 64.74 | -0.37% | 20,153 |
| Oct 29, 2025 | 65.33 | 65.50 | 64.96 | 65.08 | 64.98 | -0.18% | 10,533 |
| Oct 28, 2025 | 64.88 | 65.24 | 64.88 | 65.20 | 65.10 | 0.43% | 7,850 |
| Oct 27, 2025 | 64.87 | 64.92 | 64.86 | 64.92 | 64.82 | 0.69% | 5,846 |
| Oct 24, 2025 | 64.51 | 64.51 | 64.42 | 64.48 | 64.38 | -0.02% | 3,224 |
| Oct 23, 2025 | 64.44 | 64.54 | 64.44 | 64.49 | 64.39 | 0.35% | 2,399 |
| Oct 22, 2025 | 64.22 | 64.37 | 64.21 | 64.26 | 64.16 | -0.02% | 4,745 |
| Oct 21, 2025 | 64.29 | 64.36 | 64.25 | 64.27 | 64.17 | -0.31% | 8,232 |
| Oct 20, 2025 | 64.30 | 64.53 | 64.30 | 64.47 | 64.37 | 0.11% | 5,731 |
| Oct 17, 2025 | 64.13 | 64.40 | 64.12 | 64.40 | 64.30 | 0.31% | 22,787 |
| Oct 16, 2025 | 64.31 | 64.31 | 64.09 | 64.20 | 64.10 | -0.36% | 3,794 |
| Oct 15, 2025 | 64.45 | 64.49 | 64.31 | 64.43 | 64.33 | 0.37% | 3,747 |
| Oct 14, 2025 | 63.96 | 64.30 | 63.90 | 64.19 | 64.09 | -0.49% | 9,514 |
| Oct 13, 2025 | 64.43 | 64.59 | 64.43 | 64.51 | 64.41 | 0.52% | 4,849 |
| Oct 10, 2025 | 64.87 | 64.87 | 64.17 | 64.17 | 64.07 | -1.05% | 18,655 |
| Oct 9, 2025 | 65.35 | 65.35 | 64.77 | 64.85 | 64.75 | -0.54% | 17,630 |
| Oct 8, 2025 | 65.13 | 65.21 | 65.11 | 65.21 | 65.10 | 0.11% | 4,291 |
| Oct 7, 2025 | 65.25 | 65.25 | 65.13 | 65.13 | 65.03 | -0.55% | 2,883 |
| Oct 6, 2025 | 65.39 | 65.53 | 65.39 | 65.49 | 65.39 | 0.19% | 3,375 |
| Oct 3, 2025 | 65.33 | 65.45 | 65.31 | 65.36 | 65.26 | 0.14% | 6,948 |
| Oct 2, 2025 | 65.23 | 65.30 | 65.14 | 65.27 | 65.17 | -0.26% | 5,464 |
| Oct 1, 2025 | 65.53 | 65.54 | 65.33 | 65.44 | 65.34 | -0.13% | 4,536 |
| Sep 30, 2025 | 65.48 | 65.63 | 65.48 | 65.52 | 65.37 | 0.56% | 7,209 |
| Sep 29, 2025 | 65.00 | 65.17 | 65.00 | 65.16 | 65.01 | 0.42% | 7,756 |
| Sep 26, 2025 | 64.76 | 64.89 | 64.76 | 64.89 | 64.74 | 0.24% | 3,547 |
| Sep 25, 2025 | 64.95 | 64.95 | 64.69 | 64.73 | 64.58 | -0.67% | 5,718 |
| Sep 24, 2025 | 65.28 | 65.28 | 65.15 | 65.17 | 65.02 | -0.27% | 7,618 |
| Sep 23, 2025 | 65.46 | 65.46 | 65.30 | 65.35 | 65.20 | -0.05% | 11,105 |
| Sep 22, 2025 | 65.32 | 65.38 | 65.18 | 65.38 | 65.23 | 0.11% | 13,064 |
| Sep 19, 2025 | 65.31 | 65.34 | 65.25 | 65.30 | 65.15 | -0.26% | 27,645 |
| Sep 18, 2025 | 65.62 | 65.62 | 65.46 | 65.47 | 65.32 | -0.65% | 9,386 |
| Sep 17, 2025 | 66.13 | 66.32 | 65.84 | 65.90 | 65.75 | -0.35% | 6,292 |
| Sep 16, 2025 | 66.07 | 66.20 | 65.99 | 66.13 | 65.98 | 0.14% | 24,159 |
| Sep 15, 2025 | 65.96 | 66.09 | 65.86 | 66.04 | 65.89 | 0.31% | 17,123 |
| Sep 12, 2025 | 65.73 | 65.87 | 65.67 | 65.84 | 65.69 | -0.17% | 13,442 |
| Sep 11, 2025 | 65.65 | 65.97 | 65.65 | 65.95 | 65.80 | 0.71% | 26,914 |
| Sep 10, 2025 | 65.50 | 65.64 | 65.45 | 65.49 | 65.33 | 0.53% | 11,834 |
| Sep 9, 2025 | 65.36 | 65.36 | 65.14 | 65.14 | 64.99 | -0.17% | 2,813 |
| Sep 8, 2025 | 65.23 | 65.25 | 65.12 | 65.25 | 65.10 | 0.65% | 45,480 |
| Sep 5, 2025 | 65.06 | 65.20 | 64.82 | 64.83 | 64.68 | 0.53% | 13,820 |
| Sep 4, 2025 | 64.51 | 64.52 | 64.37 | 64.49 | 64.34 | -0.37% | 10,041 |
| Sep 3, 2025 | 64.70 | 64.81 | 64.68 | 64.73 | 64.58 | 0.34% | 9,793 |
| Sep 2, 2025 | 64.32 | 64.55 | 64.32 | 64.51 | 64.36 | -0.50% | 30,877 |
| Aug 29, 2025 | 64.69 | 64.83 | 64.67 | 64.83 | 64.62 | 0.24% | 5,882 |
| Aug 28, 2025 | 64.61 | 64.72 | 64.56 | 64.68 | 64.47 | 0.35% | 3,379 |
| Aug 27, 2025 | 64.13 | 64.48 | 64.11 | 64.45 | 64.25 | 0.23% | 11,857 |
| Aug 26, 2025 | 64.23 | 64.35 | 64.23 | 64.30 | 64.10 | 0.21% | 3,197 |
| Aug 25, 2025 | 64.28 | 64.38 | 64.15 | 64.17 | 63.96 | -0.11% | 4,895 |
| Aug 22, 2025 | 63.64 | 64.35 | 63.64 | 64.23 | 64.03 | 1.03% | 7,019 |
| Aug 21, 2025 | 63.58 | 63.63 | 63.55 | 63.58 | 63.37 | -0.21% | 5,305 |
| Aug 20, 2025 | 63.66 | 63.74 | 63.63 | 63.71 | 63.50 | -0.29% | 6,912 |
| Aug 19, 2025 | 64.13 | 64.13 | 63.86 | 63.89 | 63.69 | -0.64% | 2,742 |
| Aug 18, 2025 | 64.40 | 64.40 | 64.18 | 64.31 | 64.10 | -0.19% | 2,729 |
| Aug 15, 2025 | 64.52 | 64.55 | 64.43 | 64.43 | 64.23 | 0.17% | 2,521 |
| Aug 14, 2025 | 64.32 | 64.38 | 64.23 | 64.32 | 64.12 | -0.70% | 4,113 |
| Aug 13, 2025 | 64.85 | 64.91 | 64.73 | 64.78 | 64.57 | 0.22% | 4,489 |
| Aug 12, 2025 | 64.26 | 64.66 | 64.25 | 64.63 | 64.43 | 0.33% | 20,704 |
| Aug 11, 2025 | 64.44 | 64.47 | 64.39 | 64.42 | 64.22 | -0.20% | 8,124 |
| Aug 8, 2025 | 64.59 | 64.64 | 64.54 | 64.55 | 64.35 | 0.14% | 35,691 |
| Aug 7, 2025 | 64.61 | 64.64 | 64.27 | 64.46 | 64.26 | 0.16% | 35,427 |
| Aug 6, 2025 | 64.39 | 64.39 | 64.23 | 64.36 | 64.16 | 0.53% | 9,033 |
| Aug 5, 2025 | 64.07 | 64.10 | 63.94 | 64.02 | 63.82 | 0.03% | 8,765 |
| Aug 4, 2025 | 64.12 | 64.15 | 63.93 | 64.00 | 63.80 | 0.20% | 45,345 |
| Aug 1, 2025 | 64.20 | 64.20 | 63.71 | 63.87 | 63.67 | 0.36% | 36,304 |
| Jul 31, 2025 | 63.70 | 63.78 | 63.61 | 63.64 | 63.38 | -0.04% | 58,511 |
| Jul 30, 2025 | 63.98 | 64.07 | 63.62 | 63.67 | 63.41 | -1.29% | 205,222 |
| Jul 29, 2025 | 64.39 | 64.54 | 64.35 | 64.51 | 64.24 | -0.09% | 18,776 |
| Jul 28, 2025 | 64.60 | 64.67 | 64.50 | 64.56 | 64.29 | -0.66% | 34,182 |
| Jul 25, 2025 | 64.94 | 65.03 | 64.90 | 64.99 | 64.72 | -0.47% | 36,605 |
| Jul 24, 2025 | 65.41 | 65.54 | 65.30 | 65.30 | 65.03 | -0.09% | 49,425 |
| Jul 23, 2025 | 65.24 | 65.36 | 65.19 | 65.36 | 65.09 | 0.72% | 11,841 |
| Jul 22, 2025 | 64.69 | 64.91 | 64.61 | 64.89 | 64.63 | 0.46% | 15,725 |
| Jul 21, 2025 | 64.53 | 64.73 | 64.53 | 64.60 | 64.33 | 0.28% | 10,021 |
| Jul 18, 2025 | 64.77 | 64.77 | 64.40 | 64.42 | 64.15 | 0.21% | 64,002 |
| Jul 17, 2025 | 64.04 | 64.29 | 64.04 | 64.29 | 64.02 | -0.55% | 25,497 |