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 (%)
Aug 31, 2020 27.68 27.68 27.68 27.68 3 +0.14(+0.51%)
Aug 28, 2020 27.54 27.54 27.54 27.54 101 -0.04(-0.13%)
Aug 27, 2020 27.54 27.57 27.54 27.57 109 +0.12(+0.45%)
Aug 26, 2020 27.40 27.45 27.40 27.45 358 +0.30(+1.09%)
Aug 25, 2020 27.15 27.15 27.15 27.15 0 +0.07(+0.27%)
Aug 24, 2020 27.14 27.14 27.08 27.08 162 +0.39(+1.47%)
Aug 21, 2020 26.69 26.69 26.69 26.69 101 -0.10(-0.39%)
Aug 20, 2020 26.79 26.79 26.79 26.79 203 +0.14(+0.51%)
Aug 19, 2020 26.66 26.66 26.66 26.66 1 +0.04(+0.14%)
Aug 18, 2020 26.62 26.62 26.62 26.62 10 +0.01(+0.04%)
Aug 17, 2020 26.61 26.61 26.61 26.61 1 +0.36(+1.38%)
Aug 14, 2020 26.25 26.25 26.25 26.25 0 +0.07(+0.25%)
Aug 13, 2020 26.18 26.18 26.18 26.18 86 -0.23(-0.86%)
Aug 12, 2020 26.41 26.41 26.41 26.41 3 +0.30(+1.17%)
Aug 11, 2020 26.10 26.10 26.10 26.10 0 -0.08(-0.32%)
Aug 10, 2020 26.08 26.19 26.08 26.19 305 +0.10(+0.38%)
Aug 07, 2020 26.09 26.09 25.91 26.09 203 -0.23(-0.89%)
Aug 06, 2020 26.32 26.32 26.32 26.32 2 +0.33(+1.25%)
Aug 05, 2020 26.12 26.12 26.00 26.00 1,052 +0.18(+0.70%)
Aug 04, 2020 25.82 25.82 25.82 25.82 10 +0.22(+0.87%)
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.