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 (%)
Sep 30, 2020 26.19 26.25 26.19 26.23 569 -0.01(-0.03%)
Sep 29, 2020 26.24 26.24 26.24 26.24 0 -0.12(-0.47%)
Sep 28, 2020 26.41 26.45 26.36 26.36 353 +0.54(+2.08%)
Sep 25, 2020 25.83 25.83 25.83 25.83 101 +0.23(+0.91%)
Sep 24, 2020 25.59 25.59 25.59 25.59 40 -0.22(-0.86%)
Sep 23, 2020 25.95 25.95 25.82 25.82 328 -0.48(-1.81%)
Sep 22, 2020 25.91 26.30 25.91 26.29 543 +0.46(+1.79%)
Sep 21, 2020 25.80 25.83 25.80 25.83 796 -0.77(-2.89%)
Sep 18, 2020 26.60 26.60 26.60 26.60 101 -0.24(-0.89%)
Sep 17, 2020 26.67 26.84 26.66 26.84 821 -0.14(-0.51%)
Sep 16, 2020 27.03 27.03 26.97 26.97 133 +0.08(+0.29%)
Sep 15, 2020 26.98 26.98 26.90 26.90 313 +0.24(+0.90%)
Sep 14, 2020 26.66 26.66 26.66 26.66 72 +0.27(+1.02%)
Sep 11, 2020 26.39 26.39 26.39 26.39 101 +0.07(+0.28%)
Sep 10, 2020 26.31 26.31 26.31 26.31 0 -0.59(-2.19%)
Sep 09, 2020 26.90 26.90 26.90 26.90 70 +0.58(+2.22%)
Sep 08, 2020 26.32 26.32 26.32 26.32 16 -0.62(-2.32%)
Sep 04, 2020 26.94 26.94 26.94 26.94 101 -0.39(-1.44%)
Sep 03, 2020 27.55 27.55 27.34 27.34 206 -0.81(-2.87%)
Sep 02, 2020 28.14 28.14 28.14 28.14 68 +0.67(+2.45%)
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.