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 (%)
Jun 28, 2019 29.48 29.48 29.48 29.48 108 -0.15(-0.50%)
Jun 27, 2019 29.58 29.63 29.58 29.63 1,083 +0.25(+0.85%)
Jun 26, 2019 29.47 29.47 29.38 29.38 926 +0.15(+0.50%)
Jun 25, 2019 29.23 29.23 29.23 29.23 0 -0.18(-0.61%)
Jun 24, 2019 29.41 29.41 29.41 29.41 13 +0.14(+0.49%)
Jun 21, 2019 29.27 29.27 29.27 29.27 0 +0.04(+0.14%)
Jun 20, 2019 29.23 29.23 29.23 29.23 0 +0.28(+0.96%)
Jun 19, 2019 28.95 28.95 28.95 28.95 188 +0.22(+0.75%)
Jun 18, 2019 28.74 28.74 28.74 28.74 0 +0.37(+1.30%)
Jun 17, 2019 28.37 28.37 28.37 28.37 0 -0.32(-1.10%)
Jun 14, 2019 28.68 28.68 28.68 28.68 0 +0.19(+0.66%)
Jun 13, 2019 28.50 28.50 28.50 28.50 0 -0.17(-0.61%)
Jun 12, 2019 28.67 28.67 28.67 28.67 0 +0.04(+0.16%)
Jun 11, 2019 28.59 28.63 28.59 28.63 271 +0.01(+0.03%)
Jun 10, 2019 28.62 28.62 28.62 28.62 0 -0.09(-0.32%)
Jun 07, 2019 28.61 28.71 28.61 28.71 1,847 +0.42(+1.47%)
Jun 06, 2019 28.29 28.29 28.29 28.29 0 +0.24(+0.85%)
Jun 05, 2019 28.05 28.05 28.05 28.05 0 -0.39(-1.36%)
Jun 04, 2019 28.44 28.44 28.44 28.44 0 +0.36(+1.29%)
Jun 03, 2019 27.96 28.08 27.96 28.08 108 +0.02(+0.09%)
May 31, 2019 28.06 28.06 28.06 28.06 0 +0.14(+0.51%)
May 30, 2019 28.12 28.12 27.91 27.91 217 -0.43(-1.52%)
May 29, 2019 28.34 28.34 28.34 0 -0.23(-0.82%)
May 28, 2019 28.58 28.58 28.58 0 +0.00(+0.00%)
May 24, 2019 28.58 28.58 28.58 0 +0.00(+0.00%)
May 23, 2019 28.58 28.58 28.58 0 -0.02(-0.08%)
May 22, 2019 28.60 28.60 28.60 28.60 1 +0.03(+0.10%)
May 21, 2019 28.57 28.57 28.57 28.57 0 +0.02(+0.07%)
May 20, 2019 28.55 28.55 28.55 28.55 0 +0.20(+0.72%)
May 17, 2019 28.35 28.35 28.35 28.35 0 -0.09(-0.31%)
May 16, 2019 28.44 28.44 28.44 28.44 0 +0.21(+0.73%)
May 15, 2019 28.23 28.23 28.23 28.23 0 +0.13(+0.48%)
May 14, 2019 28.10 28.10 28.10 28.10 0 +0.16(+0.57%)
May 13, 2019 27.94 27.94 27.94 27.94 0 -0.26(-0.94%)
May 10, 2019 28.20 28.20 28.20 28.20 0 +0.33(+1.19%)
May 09, 2019 27.87 27.87 27.87 27.87 1 +0.17(+0.62%)
May 08, 2019 27.70 27.70 27.70 27.70 0 -0.07(-0.24%)
May 07, 2019 27.77 27.77 27.77 27.77 96 -0.11(-0.40%)
May 06, 2019 27.88 27.88 27.88 27.88 0 -0.36(-1.27%)
May 03, 2019 28.24 28.24 28.24 28.24 0 +0.26(+0.92%)
May 02, 2019 27.94 27.98 27.94 27.98 1,201 -0.00(-0.01%)
May 01, 2019 27.98 27.98 27.98 27.98 0 -0.20(-0.73%)
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.