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 30, 2017 27.06 8 -0.09(-0.34%)
Aug 29, 2017 27.15 27.15 27.15 27.15 398 -0.10(-0.37%)
Aug 21, 2017 27.25 27.25 27.25 0 -0.24(-0.86%)
Aug 17, 2017 27.49 3 -0.17(-0.61%)
Aug 10, 2017 27.66 1 +0.36(+1.31%)
Aug 03, 2017 27.30 27.30 27.30 0 -0.14(-0.53%)
Aug 02, 2017 27.45 27.45 27.45 27.45 706 -0.42(-1.52%)
Aug 01, 2017 27.87 27.87 27.87 27.87 273 +0.13(+0.46%)
Jul 25, 2017 27.74 27.74 27.74 0 +0.80(+2.98%)
Jul 24, 2017 26.94 26.96 26.89 26.94 942 -0.77(-2.78%)
Jul 20, 2017 27.71 44 +0.54(+1.99%)
Jul 18, 2017 27.17 27.17 27.17 0 -0.30(-1.10%)
Jul 14, 2017 27.47 1 +1.12(+4.25%)
Jul 03, 2017 26.35 26.35 26.35 26.35 2 +0.00(+0.00%)
Jun 30, 2017 26.35 26.35 26.35 0 -0.34(-1.27%)
Jun 28, 2017 26.69 26.69 26.69 0 +0.12(+0.45%)
Jun 26, 2017 26.57 5 +0.46(+1.74%)
Jun 22, 2017 26.12 26.12 26.12 0 +0.44(+1.69%)
Jun 21, 2017 25.91 25.91 25.68 25.68 896 -0.73(-2.76%)
Jun 20, 2017 26.67 26.67 26.38 26.41 1,620 -0.57(-2.13%)
Jun 19, 2017 26.98 26.98 26.98 26.98 676 +0.26(+0.97%)
Jun 14, 2017 26.72 72 +0.36(+1.36%)
Jun 13, 2017 26.43 26.43 26.37 26.37 588 +0.86(+3.38%)
Jun 12, 2017 25.50 25.50 25.50 25.50 138 -0.65(-2.49%)
Jun 07, 2017 26.15 17 +0.05(+0.17%)
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.