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 (%)
Oct 31, 2019 28.95 28.95 28.95 28.95 1 -0.16(-0.57%)
Oct 30, 2019 29.06 29.11 29.06 29.11 213 +0.01(+0.02%)
Oct 29, 2019 29.10 29.10 29.10 29.10 37 -0.03(-0.09%)
Oct 28, 2019 29.13 29.13 29.13 29.13 32 +0.01(+0.03%)
Oct 25, 2019 29.12 29.12 29.12 29.12 0 +0.05(+0.18%)
Oct 24, 2019 29.07 29.07 29.07 29.07 151 -0.12(-0.40%)
Oct 23, 2019 29.13 29.18 29.13 29.18 108 +0.22(+0.75%)
Oct 22, 2019 29.07 29.07 28.97 28.97 214 +0.11(+0.38%)
Oct 21, 2019 28.86 28.86 28.86 28.86 0 +0.17(+0.60%)
Oct 18, 2019 28.68 28.68 28.68 28.68 107 -0.08(-0.26%)
Oct 17, 2019 28.76 28.76 28.76 28.76 0 -0.14(-0.50%)
Oct 16, 2019 28.96 28.97 28.90 28.90 429 -0.02(-0.07%)
Oct 15, 2019 28.92 28.92 28.92 28.92 0 +0.16(+0.57%)
Oct 14, 2019 28.76 28.76 28.76 28.76 0 -0.14(-0.48%)
Oct 11, 2019 29.00 29.00 28.89 28.90 429 +0.38(+1.34%)
Oct 10, 2019 28.24 28.52 28.24 28.52 224 +0.02(+0.07%)
Oct 09, 2019 28.55 28.55 28.50 28.50 1,610 +0.21(+0.76%)
Oct 08, 2019 28.24 28.38 28.24 28.28 2,017 -0.32(-1.12%)
Oct 07, 2019 28.60 28.60 28.60 28.60 0 -0.03(-0.10%)
Oct 04, 2019 28.32 28.63 28.32 28.63 536 +0.29(+1.03%)
Oct 03, 2019 28.34 28.34 28.34 28.34 0 +0.22(+0.79%)
Oct 02, 2019 28.56 28.56 28.12 28.12 215 -0.55(-1.93%)
Oct 01, 2019 28.67 28.67 28.67 28.67 5 -0.29(-1.02%)
Sep 30, 2019 28.94 28.96 28.94 28.96 1,614 -0.18(-0.61%)
Sep 27, 2019 29.14 29.14 29.14 29.14 107 +0.17(+0.60%)
Sep 26, 2019 28.97 28.97 28.97 28.97 0 -0.00(-0.00%)
Sep 25, 2019 28.97 28.97 28.97 28.97 98 -0.09(-0.32%)
Sep 24, 2019 29.06 29.06 29.06 29.06 0 -0.23(-0.80%)
Sep 23, 2019 29.30 29.30 29.30 29.30 0 +0.05(+0.17%)
Sep 20, 2019 29.25 29.25 29.25 29.25 0 -0.12(-0.42%)
Sep 19, 2019 29.23 29.37 29.23 29.37 231 -0.04(-0.13%)
Sep 18, 2019 29.38 29.41 29.30 29.41 858 -0.11(-0.36%)
Sep 17, 2019 29.40 29.52 29.40 29.52 542 +0.02(+0.07%)
Sep 16, 2019 29.58 29.58 29.50 29.50 596 +0.03(+0.11%)
Sep 13, 2019 29.58 29.58 29.46 29.46 541 -0.04(-0.14%)
Sep 12, 2019 29.54 29.54 29.50 29.50 235 +0.04(+0.14%)
Sep 11, 2019 29.51 29.51 29.46 29.46 434 +0.17(+0.60%)
Sep 10, 2019 29.29 29.29 29.29 29.29 0 -0.14(-0.49%)
Sep 09, 2019 29.67 29.67 29.41 29.43 2,068 +0.04(+0.12%)
Sep 06, 2019 29.53 29.53 29.40 29.40 1,408 +0.29(+1.00%)
Sep 05, 2019 29.10 29.10 29.10 29.10 0 +0.34(+1.19%)
Sep 04, 2019 28.63 28.76 28.63 28.76 1,408 +0.48(+1.71%)
Sep 03, 2019 28.28 28.28 28.28 28.28 143 -0.08(-0.29%)
Aug 30, 2019 28.36 28.36 28.36 28.36 0 +0.16(+0.55%)
Aug 29, 2019 28.20 28.20 28.20 28.20 0 +0.19(+0.69%)
Aug 28, 2019 28.01 28.01 28.01 28.01 66 +0.29(+1.06%)
Aug 27, 2019 27.72 27.72 27.72 27.72 0 +0.14(+0.51%)
Aug 26, 2019 27.58 27.58 27.58 27.58 0 +0.07(+0.26%)
Aug 23, 2019 27.50 27.50 27.50 27.50 0 -0.34(-1.22%)
Aug 22, 2019 27.84 27.84 27.84 27.84 0 -0.26(-0.92%)
Aug 21, 2019 28.10 28.10 28.10 28.10 0 +0.05(+0.18%)
Aug 20, 2019 28.05 28.05 28.05 28.05 0 +0.24(+0.88%)
Aug 19, 2019 27.81 27.81 27.81 27.81 0 +0.06(+0.23%)
Aug 16, 2019 27.74 27.74 27.74 27.74 108 +0.18(+0.67%)
Aug 15, 2019 27.56 27.56 27.56 27.56 104 -0.34(-1.24%)
Aug 14, 2019 27.90 27.90 27.90 27.90 54 -0.75(-2.62%)
Aug 13, 2019 28.65 28.65 28.65 28.65 0 +0.12(+0.43%)
Aug 09, 2019 28.53 28.53 28.53 0 -0.04(-0.14%)
Aug 08, 2019 28.57 28.57 28.57 28.57 0 +0.64(+2.30%)
Aug 07, 2019 27.93 27.93 27.93 27.93 0 +0.07(+0.25%)
Aug 06, 2019 27.86 27.86 27.86 27.86 0 -0.14(-0.51%)
Aug 05, 2019 28.00 28.00 28.00 28.00 21 -1.35(-4.58%)
Aug 02, 2019 29.24 29.35 29.24 29.35 108 -0.33(-1.10%)
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.