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 (%)
Mar 29, 2019 28.64 28.64 28.64 28.64 108 +0.16(+0.57%)
Mar 28, 2019 28.57 28.57 28.48 28.48 300 +0.19(+0.68%)
Mar 27, 2019 28.29 28.29 28.29 28.29 33 -0.30(-1.06%)
Mar 26, 2019 28.59 28.59 28.59 28.59 0 +0.14(+0.49%)
Mar 25, 2019 28.45 28.45 28.45 28.45 21 +0.11(+0.38%)
Mar 22, 2019 28.34 28.34 28.34 28.34 0 -0.42(-1.46%)
Mar 21, 2019 28.62 28.76 28.62 28.76 108 +0.16(+0.56%)
Mar 20, 2019 28.60 28.60 28.60 28.60 110 -0.04(-0.14%)
Mar 19, 2019 28.64 28.64 28.64 28.64 22 -0.17(-0.58%)
Mar 18, 2019 28.81 28.81 28.81 28.81 0 +0.20(+0.69%)
Mar 15, 2019 28.62 28.62 28.62 28.62 0 +0.15(+0.52%)
Mar 14, 2019 28.47 28.47 28.47 28.47 5 -0.12(-0.43%)
Mar 13, 2019 28.59 28.59 28.59 28.59 93 +0.16(+0.56%)
Mar 12, 2019 28.39 28.43 28.39 28.43 117 +0.00(+0.00%)
Mar 11, 2019 28.39 28.43 28.39 28.43 117 +0.22(+0.77%)
Mar 08, 2019 28.22 28.22 28.22 28.22 0 -0.04(-0.13%)
Mar 07, 2019 28.25 28.25 28.25 28.25 0 -0.13(-0.44%)
Mar 06, 2019 28.38 28.38 28.38 28.38 0 +0.12(+0.43%)
Mar 05, 2019 28.26 28.26 28.26 28.26 0 +0.14(+0.48%)
Mar 04, 2019 28.12 28.12 28.12 28.12 1 +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.