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 (%)
Dec 31, 2019 30.72 30.72 30.72 30.72 104 -0.22(-0.70%)
Dec 30, 2019 31.12 31.12 30.94 30.94 1,269 -0.16(-0.50%)
Dec 27, 2019 31.09 31.09 31.09 31.09 104 +0.10(+0.32%)
Dec 26, 2019 30.99 30.99 30.99 30.99 5 +0.19(+0.61%)
Dec 24, 2019 30.80 30.80 30.80 30.80 104 +0.05(+0.16%)
Dec 23, 2019 30.76 30.76 30.76 30.76 11 -0.05(-0.16%)
Dec 20, 2019 30.80 30.80 30.80 30.80 0 +0.16(+0.53%)
Dec 19, 2019 30.64 30.64 30.64 30.64 3 -0.03(-0.09%)
Dec 18, 2019 30.67 30.67 30.67 30.67 0 +0.09(+0.29%)
Dec 17, 2019 30.58 30.58 30.58 30.58 0 -0.34(-1.09%)
Dec 16, 2019 30.92 30.92 30.92 30.92 10 +0.49(+1.60%)
Dec 13, 2019 30.43 30.46 30.43 30.43 624 +0.04(+0.13%)
Dec 12, 2019 30.33 30.39 30.33 30.39 273 +0.10(+0.34%)
Dec 11, 2019 30.29 30.29 30.29 30.29 0 +0.20(+0.66%)
Dec 10, 2019 30.09 30.09 30.09 30.09 0 -0.08(-0.26%)
Dec 09, 2019 30.17 30.17 30.17 30.17 83 +0.12(+0.39%)
Dec 06, 2019 30.05 30.05 30.05 30.05 0 +0.26(+0.88%)
Dec 05, 2019 29.72 29.79 29.72 29.79 285 +0.17(+0.59%)
Dec 04, 2019 29.63 29.63 29.61 29.61 214 -0.04(-0.15%)
Dec 03, 2019 29.66 29.66 29.66 29.66 0 -0.43(-1.41%)
Dec 02, 2019 30.08 30.08 30.08 30.08 0 -0.11(-0.38%)
Nov 29, 2019 30.26 30.27 30.20 30.20 536 -0.07(-0.21%)
Nov 27, 2019 30.26 30.26 30.26 30.26 107 +0.34(+1.12%)
Nov 26, 2019 29.93 29.93 29.93 29.93 309 +0.13(+0.42%)
Nov 25, 2019 29.80 29.80 29.80 29.80 0 +0.37(+1.26%)
Nov 22, 2019 29.09 29.43 29.09 29.43 1,073 +0.28(+0.96%)
Nov 21, 2019 29.15 29.15 29.15 29.15 0 -0.13(-0.46%)
Nov 20, 2019 29.44 29.44 29.28 29.28 166 -0.32(-1.08%)
Nov 19, 2019 29.88 29.88 29.60 29.60 742 -0.01(-0.03%)
Nov 18, 2019 29.61 29.61 29.61 29.61 0 -0.03(-0.12%)
Nov 15, 2019 29.65 29.65 29.65 29.65 0 +0.32(+1.09%)
Nov 14, 2019 29.33 29.33 29.33 29.33 0 +0.05(+0.18%)
Nov 13, 2019 29.36 29.36 29.28 29.28 302 -0.26(-0.88%)
Nov 12, 2019 29.49 29.54 29.49 29.54 301 -0.02(-0.06%)
Nov 11, 2019 29.55 29.55 29.55 29.55 0 +0.05(+0.18%)
Nov 08, 2019 29.50 29.50 29.50 29.50 0 +0.03(+0.10%)
Nov 07, 2019 29.49 29.60 29.47 29.47 697 +0.23(+0.78%)
Nov 06, 2019 29.24 29.24 29.24 29.24 0 -0.22(-0.76%)
Nov 05, 2019 29.51 29.51 29.47 29.47 214 -0.06(-0.20%)
Nov 04, 2019 29.53 29.53 29.53 29.53 2 +0.23(+0.80%)
Nov 01, 2019 29.03 29.29 29.03 29.29 536 +0.35(+1.20%)
Oct 31, 2019 28.95 28.95 28.95 28.95 1 -0.16(-0.57%)
Oct 30, 2019 29.06 29.11 29.06 29.11 213 +0.01(+0.02%)
Oct 29, 2019 29.10 29.10 29.10 29.10 37 -0.03(-0.09%)
Oct 28, 2019 29.13 29.13 29.13 29.13 32 +0.01(+0.03%)
Oct 25, 2019 29.12 29.12 29.12 29.12 0 +0.05(+0.18%)
Oct 24, 2019 29.07 29.07 29.07 29.07 151 -0.12(-0.40%)
Oct 23, 2019 29.13 29.18 29.13 29.18 108 +0.22(+0.75%)
Oct 22, 2019 29.07 29.07 28.97 28.97 214 +0.11(+0.38%)
Oct 21, 2019 28.86 28.86 28.86 28.86 0 +0.17(+0.60%)
Oct 18, 2019 28.68 28.68 28.68 28.68 107 -0.08(-0.26%)
Oct 17, 2019 28.76 28.76 28.76 28.76 0 -0.14(-0.50%)
Oct 16, 2019 28.96 28.97 28.90 28.90 429 -0.02(-0.07%)
Oct 15, 2019 28.92 28.92 28.92 28.92 0 +0.16(+0.57%)
Oct 14, 2019 28.76 28.76 28.76 28.76 0 -0.14(-0.48%)
Oct 11, 2019 29.00 29.00 28.89 28.90 429 +0.38(+1.34%)
Oct 10, 2019 28.24 28.52 28.24 28.52 224 +0.02(+0.07%)
Oct 09, 2019 28.55 28.55 28.50 28.50 1,610 +0.21(+0.76%)
Oct 08, 2019 28.24 28.38 28.24 28.28 2,017 -0.32(-1.12%)
Oct 07, 2019 28.60 28.60 28.60 28.60 0 -0.03(-0.10%)
Oct 04, 2019 28.32 28.63 28.32 28.63 536 +0.29(+1.03%)
Oct 03, 2019 28.34 28.34 28.34 28.34 0 +0.22(+0.79%)
Oct 02, 2019 28.56 28.56 28.12 28.12 215 -0.55(-1.93%)
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.