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 (%)
Jul 31, 2019 29.83 29.83 29.83 29.83 0 -0.12(-0.39%)
Jul 30, 2019 29.94 29.94 29.94 29.94 76 -0.33(-1.10%)
Jul 29, 2019 30.28 30.28 30.28 30.28 97 +0.12(+0.39%)
Jul 26, 2019 30.16 30.16 30.16 30.16 0 +0.07(+0.24%)
Jul 25, 2019 30.09 30.09 30.09 30.09 0 -0.38(-1.26%)
Jul 24, 2019 30.47 30.47 30.47 30.47 0 +0.03(+0.08%)
Jul 23, 2019 30.44 30.44 30.44 30.44 0 +0.21(+0.70%)
Jul 22, 2019 30.23 30.23 30.23 30.23 0 +0.14(+0.48%)
Jul 19, 2019 30.11 30.11 30.09 30.09 541 +0.10(+0.34%)
Jul 18, 2019 29.81 29.98 29.81 29.98 144 +0.15(+0.51%)
Jul 17, 2019 29.83 29.83 29.83 29.83 0 +0.15(+0.50%)
Jul 16, 2019 29.68 29.68 29.68 29.68 0 -0.11(-0.37%)
Jul 15, 2019 29.79 29.79 29.79 29.79 0 -0.03(-0.08%)
Jul 12, 2019 29.82 29.82 29.82 29.82 0 +0.08(+0.28%)
Jul 11, 2019 29.74 29.74 29.74 29.74 0 -0.02(-0.07%)
Jul 10, 2019 29.76 29.76 29.76 29.76 0 +0.14(+0.46%)
Jul 09, 2019 29.52 29.62 29.52 29.62 836 -0.03(-0.09%)
Jul 08, 2019 29.65 29.65 29.65 29.65 0 -0.33(-1.10%)
Jul 05, 2019 29.98 29.98 29.98 29.98 0 -0.08(-0.25%)
Jul 03, 2019 30.05 30.05 30.05 30.05 0 +0.38(+1.27%)
Jul 02, 2019 29.68 29.68 29.68 29.68 0 +0.30(+1.04%)
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.