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 31, 2019 27.51 27.51 27.41 27.44 390 +0.04(+0.15%)
Jan 30, 2019 27.22 27.40 27.22 27.40 111 +0.44(+1.64%)
Jan 29, 2019 26.96 26.96 26.96 26.96 0 +0.21(+0.79%)
Jan 28, 2019 26.74 26.74 26.74 26.74 0 -0.14(-0.50%)
Jan 25, 2019 26.88 26.88 26.88 26.88 0 +0.51(+1.94%)
Jan 24, 2019 26.37 26.37 26.37 26.37 0 -0.06(-0.24%)
Jan 23, 2019 26.43 26.43 26.43 26.43 0 +0.02(+0.09%)
Jan 22, 2019 26.45 26.51 26.41 26.41 919 -0.52(-1.92%)
Jan 18, 2019 26.93 26.93 26.93 26.93 0 +0.09(+0.35%)
Jan 17, 2019 26.59 26.83 26.59 26.83 220 +0.22(+0.84%)
Jan 16, 2019 26.61 26.61 26.61 26.61 0 +0.05(+0.20%)
Jan 15, 2019 26.56 26.56 26.56 26.56 0 +0.15(+0.58%)
Jan 14, 2019 26.40 26.40 26.40 26.40 0 -0.20(-0.74%)
Jan 11, 2019 26.60 26.60 26.60 26.60 0 +0.11(+0.43%)
Jan 10, 2019 26.49 26.49 26.49 26.49 1 +0.10(+0.37%)
Jan 09, 2019 26.30 26.39 26.30 26.39 157 +0.56(+2.18%)
Jan 08, 2019 25.82 25.82 25.82 25.82 0 +0.23(+0.90%)
Jan 07, 2019 25.60 25.60 25.60 25.60 11 +0.22(+0.86%)
Jan 04, 2019 25.38 25.38 25.38 25.38 0 +0.86(+3.49%)
Jan 03, 2019 24.52 24.52 24.52 24.52 2 -0.07(-0.29%)
Jan 02, 2019 24.59 24.59 24.59 24.59 4 -0.34(-1.36%)
Dec 31, 2018 24.93 24.93 24.93 24.93 110 -0.22(-0.86%)
Dec 28, 2018 25.15 25.15 25.15 25.15 0 +0.19(+0.75%)
Dec 27, 2018 24.96 24.96 24.96 24.96 14 -0.10(-0.38%)
Dec 26, 2018 25.06 25.06 25.06 25.06 1 +0.78(+3.20%)
Dec 24, 2018 24.28 24.28 24.28 24.28 0 +0.13(+0.54%)
Dec 21, 2018 24.15 24.15 24.15 24.15 110 -0.72(-2.88%)
Dec 20, 2018 24.87 24.87 24.87 24.87 0 -0.29(-1.17%)
Dec 19, 2018 25.04 25.16 25.04 25.16 287 -0.33(-1.30%)
Dec 18, 2018 25.49 25.49 25.49 25.49 0 -0.02(-0.06%)
Dec 17, 2018 25.51 25.51 25.51 25.51 0 -0.02(-0.08%)
Dec 14, 2018 25.53 25.53 25.53 25.53 0 -0.28(-1.09%)
Dec 13, 2018 25.81 25.81 25.81 25.81 0 -0.28(-1.09%)
Dec 12, 2018 26.10 26.10 26.10 26.10 0 +0.25(+0.95%)
Dec 11, 2018 25.85 25.85 25.85 25.85 0 +0.20(+0.80%)
Dec 10, 2018 25.65 25.71 25.65 25.65 116 -0.18(-0.70%)
Dec 07, 2018 25.83 25.83 25.83 25.83 221 +0.10(+0.39%)
Dec 06, 2018 25.73 25.73 25.73 25.73 208 -0.21(-0.80%)
Dec 04, 2018 25.94 25.94 25.94 0 +0.00(+0.00%)
Dec 03, 2018 25.94 25.94 25.94 0 +0.00(+0.00%)
Nov 30, 2018 25.94 25.94 25.94 25.94 110 +0.00(+0.00%)
Nov 29, 2018 25.94 25.94 25.94 0 +0.00(+0.00%)
Nov 28, 2018 25.94 25.94 25.94 0 +0.00(+0.00%)
Nov 27, 2018 25.94 25.94 25.94 0 +0.00(+0.00%)
Nov 26, 2018 25.94 25.94 25.94 0 +0.00(+0.00%)
Nov 23, 2018 25.94 25.94 25.94 0 +0.00(+0.00%)
Nov 21, 2018 25.94 25.94 25.94 0 +0.00(+0.00%)
Nov 20, 2018 25.94 25.94 25.94 25.94 110 -0.59(-2.23%)
Nov 19, 2018 26.53 26.53 26.53 0 +0.00(+0.00%)
Nov 16, 2018 26.53 26.53 26.53 0 +0.00(+0.00%)
Nov 15, 2018 26.53 26.53 26.53 0 +0.00(+0.00%)
Nov 14, 2018 26.53 26.53 26.53 0 +0.00(+0.00%)
Nov 13, 2018 26.53 26.53 26.53 0 +0.00(+0.00%)
Nov 12, 2018 26.53 26.53 26.53 0 +0.00(+0.00%)
Nov 09, 2018 26.53 26.53 26.53 26.53 110 -0.00(-0.00%)
Nov 08, 2018 26.53 26.53 26.53 26.53 55 +0.00(+0.00%)
Nov 07, 2018 26.53 26.53 26.53 0 +0.00(+0.00%)
Nov 06, 2018 26.53 26.53 26.53 0 +0.00(+0.00%)
Nov 05, 2018 26.53 26.53 26.53 0 +0.00(+0.00%)
Nov 02, 2018 26.53 26.53 26.53 0 +0.00(+0.00%)
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.