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 (%)
Mar 31, 2020 18.37 18.37 18.33 18.33 166 -0.16(-0.85%)
Mar 30, 2020 18.49 18.49 18.49 18.49 104 +1.17(+6.76%)
Mar 27, 2020 17.32 17.32 17.32 17.32 101 -1.34(-7.18%)
Mar 26, 2020 18.66 18.66 18.66 18.66 1 +1.06(+6.02%)
Mar 25, 2020 17.60 17.60 17.60 17.60 0 +0.63(+3.74%)
Mar 24, 2020 16.76 16.96 16.56 16.96 364 +1.98(+13.21%)
Mar 23, 2020 15.11 15.27 14.89 14.98 4,078 -0.80(-5.06%)
Mar 20, 2020 16.10 16.10 15.78 15.78 104 -0.68(-4.14%)
Mar 19, 2020 16.46 16.46 16.46 16.46 0 +0.21(+1.29%)
Mar 18, 2020 16.01 16.25 16.01 16.25 217 -2.44(-13.07%)
Mar 17, 2020 18.61 18.72 18.57 18.70 937 +0.61(+3.36%)
Mar 16, 2020 16.19 18.09 16.19 18.09 6,248 -3.44(-15.97%)
Mar 13, 2020 21.52 21.52 21.52 21.52 104 +2.27(+11.76%)
Mar 12, 2020 20.53 20.53 19.26 19.26 265 -2.80(-12.69%)
Mar 11, 2020 22.06 22.06 22.06 22.06 0 -1.67(-7.03%)
Mar 10, 2020 23.73 23.73 23.73 23.73 5 +1.82(+8.29%)
Mar 09, 2020 22.12 22.12 21.91 21.91 167 -3.62(-14.18%)
Mar 06, 2020 25.46 25.53 25.46 25.53 416 -0.58(-2.21%)
Mar 05, 2020 26.11 26.11 26.11 26.11 75 -0.71(-2.64%)
Mar 04, 2020 26.81 26.81 26.81 26.81 0 +0.72(+2.77%)
Mar 03, 2020 26.11 26.11 26.09 26.09 208 -0.10(-0.38%)
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.