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 (%)
Apr 30, 2019 28.19 28.19 28.19 28.19 0 -0.21(-0.73%)
Apr 29, 2019 28.39 28.39 28.39 28.39 0 -0.20(-0.71%)
Apr 26, 2019 28.60 28.60 28.60 28.60 0 +0.03(+0.10%)
Apr 25, 2019 28.57 28.57 28.57 28.57 0 +0.02(+0.06%)
Apr 24, 2019 28.57 28.57 28.55 28.55 108 -0.29(-1.00%)
Apr 23, 2019 28.84 28.84 28.84 28.84 0 +0.04(+0.14%)
Apr 22, 2019 28.80 28.80 28.80 28.80 108 -0.10(-0.33%)
Apr 18, 2019 28.90 28.90 28.90 28.90 0 +0.10(+0.35%)
Apr 17, 2019 28.80 28.80 28.80 28.80 33 -0.18(-0.64%)
Apr 16, 2019 28.99 28.99 28.98 28.98 169 -0.14(-0.49%)
Apr 15, 2019 29.12 29.12 29.12 29.12 284 +0.03(+0.09%)
Apr 12, 2019 29.09 29.09 29.09 29.09 0 +0.25(+0.88%)
Apr 11, 2019 28.84 28.84 28.84 28.84 0 -0.18(-0.61%)
Apr 10, 2019 29.02 29.02 29.02 29.02 1 +0.25(+0.86%)
Apr 09, 2019 28.77 28.77 28.77 28.77 0 -0.12(-0.40%)
Apr 08, 2019 28.89 28.89 28.89 28.89 0 +0.23(+0.81%)
Apr 05, 2019 28.66 28.66 28.66 28.66 108 -0.13(-0.45%)
Apr 04, 2019 28.78 28.78 28.78 28.78 0 -0.23(-0.79%)
Apr 03, 2019 29.01 29.01 29.01 29.01 0 +0.21(+0.74%)
Apr 02, 2019 28.80 28.80 28.80 28.80 1 -0.05(-0.18%)
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.