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, 2019 28.19 28.19 28.19 28.19 0 -0.21(-0.73%)
Apr 29, 2019 28.39 28.39 28.39 28.39 0 -0.20(-0.71%)
Apr 26, 2019 28.60 28.60 28.60 28.60 0 +0.03(+0.10%)
Apr 25, 2019 28.57 28.57 28.57 28.57 0 +0.02(+0.06%)
Apr 24, 2019 28.57 28.57 28.55 28.55 108 -0.29(-1.00%)
Apr 23, 2019 28.84 28.84 28.84 28.84 0 +0.04(+0.14%)
Apr 22, 2019 28.80 28.80 28.80 28.80 108 -0.10(-0.33%)
Apr 18, 2019 28.90 28.90 28.90 28.90 0 +0.10(+0.35%)
Apr 17, 2019 28.80 28.80 28.80 28.80 33 -0.18(-0.64%)
Apr 16, 2019 28.99 28.99 28.98 28.98 169 -0.14(-0.49%)
Apr 15, 2019 29.12 29.12 29.12 29.12 284 +0.03(+0.09%)
Apr 12, 2019 29.09 29.09 29.09 29.09 0 +0.25(+0.88%)
Apr 11, 2019 28.84 28.84 28.84 28.84 0 -0.18(-0.61%)
Apr 10, 2019 29.02 29.02 29.02 29.02 1 +0.25(+0.86%)
Apr 09, 2019 28.77 28.77 28.77 28.77 0 -0.12(-0.40%)
Apr 08, 2019 28.89 28.89 28.89 28.89 0 +0.23(+0.81%)
Apr 05, 2019 28.66 28.66 28.66 28.66 108 -0.13(-0.45%)
Apr 04, 2019 28.78 28.78 28.78 28.78 0 -0.23(-0.79%)
Apr 03, 2019 29.01 29.01 29.01 29.01 0 +0.21(+0.74%)
Apr 02, 2019 28.80 28.80 28.80 28.80 1 -0.05(-0.18%)
Apr 01, 2019 28.85 28.85 28.85 28.85 197 +0.21(+0.73%)
Mar 29, 2019 28.64 28.64 28.64 28.64 108 +0.16(+0.57%)
Mar 28, 2019 28.57 28.57 28.48 28.48 300 +0.19(+0.68%)
Mar 27, 2019 28.29 28.29 28.29 28.29 33 -0.30(-1.06%)
Mar 26, 2019 28.59 28.59 28.59 28.59 0 +0.14(+0.49%)
Mar 25, 2019 28.45 28.45 28.45 28.45 21 +0.11(+0.38%)
Mar 22, 2019 28.34 28.34 28.34 28.34 0 -0.42(-1.46%)
Mar 21, 2019 28.62 28.76 28.62 28.76 108 +0.16(+0.56%)
Mar 20, 2019 28.60 28.60 28.60 28.60 110 -0.04(-0.14%)
Mar 19, 2019 28.64 28.64 28.64 28.64 22 -0.17(-0.58%)
Mar 18, 2019 28.81 28.81 28.81 28.81 0 +0.20(+0.69%)
Mar 15, 2019 28.62 28.62 28.62 28.62 0 +0.15(+0.52%)
Mar 14, 2019 28.47 28.47 28.47 28.47 5 -0.12(-0.43%)
Mar 13, 2019 28.59 28.59 28.59 28.59 93 +0.16(+0.56%)
Mar 12, 2019 28.39 28.43 28.39 28.43 117 +0.00(+0.00%)
Mar 11, 2019 28.39 28.43 28.39 28.43 117 +0.22(+0.77%)
Mar 08, 2019 28.22 28.22 28.22 28.22 0 -0.04(-0.13%)
Mar 07, 2019 28.25 28.25 28.25 28.25 0 -0.13(-0.44%)
Mar 06, 2019 28.38 28.38 28.38 28.38 0 +0.12(+0.43%)
Mar 05, 2019 28.26 28.26 28.26 28.26 0 +0.14(+0.48%)
Mar 04, 2019 28.12 28.12 28.12 28.12 1 +0.00(+0.00%)
Mar 01, 2019 28.12 28.12 28.12 28.12 220 +0.05(+0.18%)
Feb 28, 2019 28.07 28.07 28.07 28.07 4 -0.13(-0.47%)
Feb 27, 2019 28.20 28.20 28.20 28.20 0 -0.22(-0.78%)
Feb 26, 2019 28.18 28.42 28.18 28.42 787 +0.10(+0.35%)
Feb 25, 2019 28.32 28.32 28.32 28.32 0 +0.18(+0.65%)
Feb 22, 2019 28.14 28.14 28.14 28.14 0 +0.33(+1.17%)
Feb 21, 2019 27.82 27.82 27.82 27.82 0 -0.38(-1.34%)
Feb 20, 2019 28.20 28.20 28.20 28.20 0 -0.17(-0.59%)
Feb 19, 2019 28.24 28.36 28.24 28.36 149 +0.23(+0.83%)
Feb 15, 2019 28.13 28.13 28.13 28.13 110 +0.44(+1.59%)
Feb 14, 2019 27.69 27.69 27.69 27.69 6 +0.08(+0.30%)
Feb 13, 2019 27.61 27.61 27.61 27.61 0 -0.07(-0.24%)
Feb 12, 2019 27.67 27.67 27.67 27.67 0 +0.29(+1.06%)
Feb 11, 2019 27.38 27.38 27.38 27.38 0 +0.10(+0.35%)
Feb 08, 2019 27.29 27.29 27.29 27.29 0 -0.11(-0.41%)
Feb 07, 2019 27.40 27.40 27.40 27.40 0 -0.06(-0.24%)
Feb 06, 2019 27.46 27.46 27.46 27.46 1 -0.25(-0.92%)
Feb 05, 2019 27.72 27.72 27.72 27.72 0 +0.09(+0.33%)
Feb 04, 2019 27.63 27.63 27.63 27.63 100 +0.18(+0.65%)
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.