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 (%)
Dec 31, 2019 30.72 30.72 30.72 30.72 104 -0.22(-0.70%)
Dec 30, 2019 31.12 31.12 30.94 30.94 1,269 -0.16(-0.50%)
Dec 27, 2019 31.09 31.09 31.09 31.09 104 +0.10(+0.32%)
Dec 26, 2019 30.99 30.99 30.99 30.99 5 +0.19(+0.61%)
Dec 24, 2019 30.80 30.80 30.80 30.80 104 +0.05(+0.16%)
Dec 23, 2019 30.76 30.76 30.76 30.76 11 -0.05(-0.16%)
Dec 20, 2019 30.80 30.80 30.80 30.80 0 +0.16(+0.53%)
Dec 19, 2019 30.64 30.64 30.64 30.64 3 -0.03(-0.09%)
Dec 18, 2019 30.67 30.67 30.67 30.67 0 +0.09(+0.29%)
Dec 17, 2019 30.58 30.58 30.58 30.58 0 -0.34(-1.09%)
Dec 16, 2019 30.92 30.92 30.92 30.92 10 +0.49(+1.60%)
Dec 13, 2019 30.43 30.46 30.43 30.43 624 +0.04(+0.13%)
Dec 12, 2019 30.33 30.39 30.33 30.39 273 +0.10(+0.34%)
Dec 11, 2019 30.29 30.29 30.29 30.29 0 +0.20(+0.66%)
Dec 10, 2019 30.09 30.09 30.09 30.09 0 -0.08(-0.26%)
Dec 09, 2019 30.17 30.17 30.17 30.17 83 +0.12(+0.39%)
Dec 06, 2019 30.05 30.05 30.05 30.05 0 +0.26(+0.88%)
Dec 05, 2019 29.72 29.79 29.72 29.79 285 +0.17(+0.59%)
Dec 04, 2019 29.63 29.63 29.61 29.61 214 -0.04(-0.15%)
Dec 03, 2019 29.66 29.66 29.66 29.66 0 -0.43(-1.41%)
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.