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 (%)
Jun 30, 2020 24.55 24.67 24.53 24.65 2,588 +0.33(+1.37%)
Jun 29, 2020 24.32 24.32 24.32 24.32 5 +0.31(+1.29%)
Jun 26, 2020 23.92 24.15 23.92 24.01 4,172 -0.43(-1.75%)
Jun 25, 2020 24.16 24.44 24.16 24.44 1,488 -0.18(-0.74%)
Jun 24, 2020 24.62 24.62 24.62 24.62 1 -0.76(-2.99%)
Jun 23, 2020 25.38 25.38 25.38 25.38 78 +0.17(+0.67%)
Jun 22, 2020 25.21 25.21 25.21 25.21 4 +0.32(+1.29%)
Jun 19, 2020 25.19 25.26 24.89 24.89 407 -0.33(-1.31%)
Jun 18, 2020 25.22 25.22 25.22 25.22 3 -0.14(-0.55%)
Jun 17, 2020 25.36 25.36 25.36 25.36 4 -0.09(-0.37%)
Jun 16, 2020 25.45 25.45 25.45 25.45 9 +0.50(+2.00%)
Jun 15, 2020 24.68 24.95 24.68 24.95 535 +0.20(+0.81%)
Jun 12, 2020 24.73 24.75 24.40 24.75 2,239 +0.43(+1.78%)
Jun 11, 2020 25.13 25.13 24.32 24.32 558 -2.14(-8.09%)
Jun 10, 2020 26.46 26.46 26.46 26.46 28 -0.02(-0.08%)
Jun 09, 2020 26.48 26.48 26.48 26.48 4 -0.20(-0.77%)
Jun 08, 2020 26.41 26.69 26.39 26.69 2,032 +0.41(+1.55%)
Jun 05, 2020 26.34 26.52 26.19 26.28 1,730 +0.73(+2.85%)
Jun 04, 2020 25.88 25.88 25.55 25.55 1,654 -0.19(-0.75%)
Jun 03, 2020 25.61 25.78 25.61 25.75 15,539 +0.78(+3.13%)
Jun 02, 2020 24.83 24.97 24.71 24.97 5,737 +0.46(+1.88%)
Jun 01, 2020 24.40 24.53 24.37 24.51 28,930 +1.27(+5.47%)
May 29, 2020 23.24 23.24 23.24 23.24 101 -0.38(-1.63%)
May 28, 2020 23.79 23.79 23.62 23.62 104 -0.09(-0.38%)
May 27, 2020 23.47 23.71 23.47 23.71 405 +0.21(+0.89%)
May 26, 2020 23.50 23.50 23.50 23.50 136 +1.06(+4.73%)
May 22, 2020 22.44 22.44 22.44 22.44 101 -0.01(-0.06%)
May 21, 2020 22.46 22.46 22.46 22.46 20 -0.25(-1.12%)
May 20, 2020 22.71 22.71 22.71 22.71 40 +0.51(+2.28%)
May 19, 2020 22.50 22.50 22.20 22.20 216 -0.02(-0.07%)
May 18, 2020 22.22 22.22 22.22 22.22 47 +1.14(+5.41%)
May 15, 2020 21.08 21.08 21.08 21.08 101 +0.29(+1.41%)
May 14, 2020 20.29 20.79 20.29 20.79 159 +0.01(+0.04%)
May 13, 2020 20.78 20.78 20.78 20.78 4 -0.29(-1.37%)
May 12, 2020 21.45 21.45 21.07 21.07 116 -0.66(-3.02%)
May 11, 2020 21.68 21.72 21.61 21.72 339 +0.24(+1.14%)
May 08, 2020 21.48 21.48 21.48 21.48 101 +0.38(+1.82%)
May 07, 2020 21.26 21.30 21.09 21.09 11,404 +0.41(+1.97%)
May 06, 2020 20.69 20.69 20.69 20.69 36 -0.31(-1.49%)
May 05, 2020 21.00 21.00 21.00 21.00 1 +0.39(+1.88%)
May 04, 2020 20.43 20.61 20.43 20.61 593 +0.29(+1.43%)
May 01, 2020 20.52 20.53 20.29 20.32 18,019 -1.46(-6.69%)
Apr 30, 2020 21.90 21.90 21.78 21.78 217 +0.42(+1.95%)
Apr 29, 2020 21.36 21.36 21.36 21.36 139 +0.79(+3.85%)
Apr 28, 2020 20.84 20.84 20.57 20.57 1,258 +0.01(+0.03%)
Apr 27, 2020 20.65 20.65 20.57 20.57 127 +0.39(+1.95%)
Apr 24, 2020 20.17 20.17 20.17 20.17 101 +0.48(+2.43%)
Apr 23, 2020 19.69 19.69 19.69 19.69 113 -0.02(-0.10%)
Apr 22, 2020 19.71 19.71 19.71 19.71 0 +0.66(+3.47%)
Apr 21, 2020 19.00 19.05 18.88 19.05 967 -0.89(-4.47%)
Apr 20, 2020 19.94 19.94 19.94 19.94 20 -0.86(-4.12%)
Apr 17, 2020 20.80 20.80 20.80 20.80 101 +0.61(+3.02%)
Apr 16, 2020 20.19 20.19 20.19 20.19 6 +0.06(+0.28%)
Apr 15, 2020 20.14 20.14 20.14 20.14 0 -1.26(-5.90%)
Apr 14, 2020 21.40 21.40 21.40 21.40 22 +0.75(+3.65%)
Apr 13, 2020 20.46 20.64 20.46 20.64 1,475 -0.07(-0.36%)
Apr 09, 2020 20.72 20.72 20.72 20.72 0 +1.17(+6.00%)
Apr 08, 2020 19.47 19.58 19.47 19.54 8,790 +0.30(+1.58%)
Apr 07, 2020 19.24 19.24 19.24 19.24 8 -0.42(-2.12%)
Apr 06, 2020 19.66 19.66 19.66 19.66 14 +1.70(+9.45%)
Apr 03, 2020 18.17 18.17 17.96 17.96 2,036 -0.67(-3.62%)
Apr 02, 2020 18.16 18.67 18.16 18.63 34,254 +0.63(+3.47%)
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.