Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Australia Alphadex First Trust (NY: FAUS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 16, 2018 30.05 30.05 30.05 0 +0.31(+1.03%)
Jan 11, 2018 29.75 29.75 29.75 0 +0.13(+0.45%)
Jan 10, 2018 29.88 29.88 29.61 29.61 653 -0.28(-0.94%)
Jan 08, 2018 29.90 29.90 29.90 85 +0.25(+0.83%)
Jan 02, 2018 29.65 29.65 29.65 0 +0.39(+1.35%)
Dec 20, 2017 29.25 29.25 29.25 0 +0.17(+0.58%)
Dec 19, 2017 29.09 29.09 29.09 29.09 449 +0.19(+0.67%)
Dec 14, 2017 28.89 28.89 28.89 4 +0.53(+1.88%)
Dec 11, 2017 28.36 28.36 28.36 0 +0.18(+0.65%)
Dec 07, 2017 28.18 28.18 28.18 0 +0.00(+0.00%)
Nov 22, 2017 28.18 28.18 28.18 0 +0.26(+0.95%)
Nov 17, 2017 27.91 27.91 27.91 0 -0.08(-0.29%)
Nov 15, 2017 27.99 27.99 27.99 0 -0.13(-0.47%)
Nov 14, 2017 28.12 28.12 28.12 28.12 227 -0.34(-1.20%)
Nov 07, 2017 28.47 28.47 28.47 58 +0.39(+1.39%)
Oct 26, 2017 28.07 28.07 28.07 0 +0.09(+0.33%)
Oct 24, 2017 27.98 27.98 27.98 0 -0.09(-0.31%)
Oct 19, 2017 28.07 28.07 28.07 0 -0.03(-0.11%)
Oct 16, 2017 28.10 28.10 28.10 68 +0.29(+1.05%)
Oct 12, 2017 27.81 27.81 27.81 0 +0.34(+1.23%)
Oct 11, 2017 27.47 27.47 27.47 27.47 232 +0.24(+0.90%)
Oct 09, 2017 27.22 27.22 27.22 0 -0.13(-0.49%)
Oct 04, 2017 27.36 27.36 27.36 0 -0.12(-0.44%)
Sep 26, 2017 27.48 8 -0.19(-0.70%)
Sep 25, 2017 27.67 27.67 27.67 27.67 156 -0.63(-2.21%)
Sep 20, 2017 28.30 28.30 28.30 0 +0.03(+0.11%)
Sep 18, 2017 28.27 28.27 28.27 0 +0.45(+1.63%)
Sep 14, 2017 27.81 11 +0.16(+0.58%)
Sep 01, 2017 27.65 27.65 27.65 0 +0.59(+2.20%)
Aug 30, 2017 27.06 8 -0.09(-0.34%)
Aug 29, 2017 27.15 27.15 27.15 27.15 398 -0.10(-0.37%)
Aug 21, 2017 27.25 27.25 27.25 0 -0.24(-0.86%)
Aug 17, 2017 27.49 3 -0.17(-0.61%)
Aug 10, 2017 27.66 1 +0.36(+1.31%)
Aug 03, 2017 27.30 27.30 27.30 0 -0.14(-0.53%)
Aug 02, 2017 27.45 27.45 27.45 27.45 706 -0.42(-1.52%)
Aug 01, 2017 27.87 27.87 27.87 27.87 273 +0.13(+0.46%)
Jul 25, 2017 27.74 27.74 27.74 0 +0.80(+2.98%)
Jul 24, 2017 26.94 26.96 26.89 26.94 942 -0.77(-2.78%)
Jul 20, 2017 27.71 44 +0.54(+1.99%)
Jul 18, 2017 27.17 27.17 27.17 0 -0.30(-1.10%)
Jul 14, 2017 27.47 1 +1.12(+4.25%)
Jul 03, 2017 26.35 26.35 26.35 26.35 2 +0.00(+0.00%)
Jun 30, 2017 26.35 26.35 26.35 0 -0.34(-1.27%)
Jun 28, 2017 26.69 26.69 26.69 0 +0.12(+0.45%)
Jun 26, 2017 26.57 5 +0.46(+1.74%)
Jun 22, 2017 26.12 26.12 26.12 0 +0.44(+1.69%)
Jun 21, 2017 25.91 25.91 25.68 25.68 896 -0.73(-2.76%)
Jun 20, 2017 26.67 26.67 26.38 26.41 1,620 -0.57(-2.13%)
Jun 19, 2017 26.98 26.98 26.98 26.98 676 +0.26(+0.97%)
Jun 14, 2017 26.72 72 +0.36(+1.36%)
Jun 13, 2017 26.43 26.43 26.37 26.37 588 +0.86(+3.38%)
Jun 12, 2017 25.50 25.50 25.50 25.50 138 -0.65(-2.49%)
Jun 07, 2017 26.15 17 +0.05(+0.17%)
Jun 05, 2017 26.11 29 +0.52(+2.04%)
May 31, 2017 25.59 25.59 25.59 0 -0.64(-2.42%)
May 22, 2017 26.22 26.22 26.22 0 +0.31(+1.21%)
May 19, 2017 25.82 25.91 25.82 25.91 433 +0.60(+2.38%)
May 18, 2017 25.31 25.31 25.31 25.31 236 -0.05(-0.21%)
May 17, 2017 25.13 25.36 25.13 25.36 839 -0.41(-1.60%)
May 11, 2017 25.77 25.77 25.77 0 -0.42(-1.62%)
May 10, 2017 26.20 26.20 26.20 26.20 236 -0.02(-0.08%)
May 02, 2017 26.22 3 -0.10(-0.37%)
Apr 25, 2017 26.32 200 +0.41(+1.59%)
Apr 24, 2017 26.32 26.32 25.90 25.90 1,013 +0.05(+0.18%)
Apr 21, 2017 25.86 25.86 25.86 25.86 206 +0.06(+0.25%)
Apr 19, 2017 25.79 25.79 25.79 0 +0.09(+0.36%)
Apr 18, 2017 25.70 25.70 25.70 25.70 419 -0.60(-2.27%)
Apr 12, 2017 26.30 2 -0.31(-1.16%)
Apr 10, 2017 26.61 112 +0.20(+0.75%)
Apr 04, 2017 26.41 26.41 26.41 0 +0.04(+0.14%)
Mar 28, 2017 26.37 22 +0.15(+0.57%)
Mar 27, 2017 26.21 26.23 26.21 26.23 1,973 +0.24(+0.93%)
Mar 23, 2017 25.99 25.99 25.99 0 -0.34(-1.29%)
Mar 21, 2017 26.32 2 +0.56(+2.18%)
Mar 20, 2017 25.76 25.76 25.76 25.76 0 +0.00(+0.00%)
Mar 15, 2017 25.76 1 +0.53(+2.09%)
Mar 14, 2017 25.24 25.24 25.24 25.24 286 -0.50(-1.94%)
Mar 13, 2017 25.74 25.74 25.74 25.74 612 +0.02(+0.06%)
Mar 09, 2017 25.72 51 -0.14(-0.55%)
Mar 08, 2017 25.86 25.86 25.86 25.86 773 +0.01(+0.05%)
Mar 07, 2017 25.72 25.85 25.72 25.85 1,292 +0.12(+0.47%)
Mar 03, 2017 25.73 25.73 25.73 0 -0.00(-0.01%)
Feb 28, 2017 25.73 76 +0.17(+0.66%)
Feb 27, 2017 25.55 25.56 25.55 25.56 679 -0.34(-1.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.