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 (%)
Apr 30, 2020 22.29 22.29 22.17 22.17 214 +0.42(+1.95%)
Apr 29, 2020 21.75 21.75 21.75 21.75 137 +0.81(+3.85%)
Apr 28, 2020 21.22 21.22 20.94 20.94 1,236 +0.01(+0.03%)
Apr 27, 2020 21.02 21.02 20.94 20.94 125 +0.40(+1.95%)
Apr 24, 2020 20.54 20.54 20.54 20.54 100 +0.49(+2.43%)
Apr 23, 2020 20.05 20.05 20.05 20.05 111 -0.02(-0.10%)
Apr 22, 2020 20.07 20.07 20.07 20.07 0 +0.67(+3.47%)
Apr 21, 2020 19.34 19.40 19.23 19.40 950 -0.91(-4.47%)
Apr 20, 2020 20.30 20.30 20.30 20.30 20 -0.87(-4.12%)
Apr 17, 2020 21.18 21.18 21.18 21.18 100 +0.62(+3.02%)
Apr 16, 2020 20.56 20.56 20.56 20.56 6 +0.06(+0.28%)
Apr 15, 2020 20.50 20.50 20.50 20.50 0 -1.28(-5.90%)
Apr 14, 2020 21.78 21.78 21.78 21.78 22 +0.77(+3.65%)
Apr 13, 2020 20.83 21.02 20.83 21.02 1,449 -0.07(-0.36%)
Apr 09, 2020 21.09 21.09 21.09 21.09 0 +1.19(+6.00%)
Apr 08, 2020 19.82 19.93 19.82 19.90 8,634 +0.31(+1.58%)
Apr 07, 2020 19.59 19.59 19.59 19.59 8 -0.42(-2.12%)
Apr 06, 2020 20.01 20.01 20.01 20.01 14 +1.73(+9.45%)
Apr 03, 2020 18.50 18.50 18.28 18.28 2,000 -0.69(-3.62%)
Apr 02, 2020 18.49 19.01 18.49 18.97 33,647 +0.64(+3.47%)
Apr 01, 2020 18.92 18.92 18.33 18.33 1,123 -0.33(-1.76%)
Mar 31, 2020 18.70 18.70 18.66 18.66 164 -0.16(-0.85%)
Mar 30, 2020 18.82 18.82 18.82 18.82 103 +1.19(+6.76%)
Mar 27, 2020 17.63 17.63 17.63 17.63 100 -1.36(-7.18%)
Mar 26, 2020 18.99 18.99 18.99 18.99 1 +0.69(+3.76%)
Mar 25, 2020 18.30 18.30 18.30 18.30 0 +0.66(+3.74%)
Mar 24, 2020 17.43 17.64 17.23 17.64 350 +2.06(+13.21%)
Mar 23, 2020 15.72 15.88 15.48 15.59 3,921 -0.83(-5.06%)
Mar 20, 2020 16.75 16.75 16.42 16.42 100 -0.71(-4.14%)
Mar 19, 2020 17.12 17.12 17.12 17.12 0 +0.22(+1.29%)
Mar 18, 2020 16.66 16.91 16.66 16.91 209 -2.54(-13.07%)
Mar 17, 2020 19.36 19.47 19.32 19.45 901 +0.63(+3.36%)
Mar 16, 2020 16.84 18.82 16.84 18.82 6,007 -3.58(-15.97%)
Mar 13, 2020 22.39 22.39 22.39 22.39 100 +2.36(+11.76%)
Mar 12, 2020 21.36 21.36 20.04 20.04 255 -2.91(-12.69%)
Mar 11, 2020 22.95 22.95 22.95 22.95 0 -1.73(-7.03%)
Mar 10, 2020 24.68 24.68 24.68 24.68 5 +1.89(+8.29%)
Mar 09, 2020 23.01 23.01 22.79 22.79 161 -3.77(-14.18%)
Mar 06, 2020 26.49 26.56 26.49 26.56 400 -0.60(-2.21%)
Mar 05, 2020 27.16 27.16 27.16 27.16 73 -0.74(-2.64%)
Mar 04, 2020 27.89 27.89 27.89 27.89 0 +0.75(+2.77%)
Mar 03, 2020 27.16 27.16 27.14 27.14 200 -0.10(-0.38%)
Mar 02, 2020 26.76 27.25 26.76 27.25 104 +0.54(+2.02%)
Feb 28, 2020 26.71 26.71 26.71 26.71 100 -1.10(-3.95%)
Feb 27, 2020 28.24 28.24 27.81 27.81 461 -0.75(-2.61%)
Feb 26, 2020 28.55 28.55 28.55 28.55 4 -0.34(-1.17%)
Feb 25, 2020 28.89 28.89 28.89 28.89 78 -0.49(-1.66%)
Feb 24, 2020 29.76 29.76 29.38 29.38 883 -1.52(-4.92%)
Feb 21, 2020 30.90 30.90 30.90 30.90 100 -0.41(-1.31%)
Feb 20, 2020 31.44 31.44 31.31 31.31 260 -0.00(-0.00%)
Feb 19, 2020 31.31 31.31 31.31 31.31 21 +0.27(+0.87%)
Feb 18, 2020 31.04 31.04 31.04 31.04 0 -0.11(-0.34%)
Feb 14, 2020 31.14 31.14 31.14 31.14 100 -0.13(-0.43%)
Feb 13, 2020 31.28 31.28 31.28 31.28 47 -0.24(-0.76%)
Feb 12, 2020 31.52 31.52 31.52 31.52 0 +0.23(+0.73%)
Feb 11, 2020 31.18 31.29 31.18 31.29 147 +0.17(+0.55%)
Feb 10, 2020 31.12 31.12 31.12 31.12 46 +0.15(+0.47%)
Feb 07, 2020 31.08 31.08 30.97 30.97 100 -0.54(-1.71%)
Feb 06, 2020 31.52 31.52 31.52 31.52 98 +0.09(+0.30%)
Feb 05, 2020 31.50 31.50 31.42 31.42 208 +0.33(+1.05%)
Feb 04, 2020 31.05 31.10 31.05 31.10 387 +0.46(+1.49%)
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.