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 (%)
Jan 31, 2020 29.67 29.67 29.62 29.62 312 -0.68(-2.25%)
Jan 30, 2020 30.30 30.30 30.30 30.30 5 -0.12(-0.41%)
Jan 29, 2020 30.42 30.42 30.42 30.42 6 -0.13(-0.42%)
Jan 28, 2020 30.55 30.55 30.55 30.55 114 -0.14(-0.46%)
Jan 27, 2020 30.79 30.79 30.65 30.69 635 -0.65(-2.08%)
Jan 24, 2020 31.49 31.49 31.24 31.34 2,808 -0.24(-0.77%)
Jan 23, 2020 31.59 31.59 31.59 31.59 20 -1.17(-3.58%)
Jan 22, 2020 32.14 32.76 32.03 32.76 2,382 +0.88(+2.76%)
Jan 21, 2020 31.87 31.88 31.87 31.88 323 -0.32(-0.99%)
Jan 17, 2020 32.20 32.20 32.20 32.20 0 -0.08(-0.24%)
Jan 16, 2020 32.26 32.27 32.25 32.27 5,794 +0.26(+0.83%)
Jan 15, 2020 32.11 32.13 32.01 32.01 1,362 +0.17(+0.53%)
Jan 14, 2020 31.84 31.84 31.84 31.84 20 +0.21(+0.65%)
Jan 13, 2020 31.63 31.63 31.63 31.63 3 +0.37(+1.19%)
Jan 10, 2020 31.26 31.26 31.26 31.26 0 +0.07(+0.21%)
Jan 09, 2020 31.19 31.27 31.15 31.19 3,991 +0.34(+1.11%)
Jan 08, 2020 30.85 30.85 30.85 30.85 3 +0.01(+0.05%)
Jan 07, 2020 30.84 30.84 30.84 30.84 89 -0.23(-0.73%)
Jan 06, 2020 31.02 31.07 31.02 31.07 170 +0.30(+0.97%)
Jan 03, 2020 30.87 30.92 30.77 30.77 1,144 -0.31(-1.01%)
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.