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 (%)
Sep 28, 2018 29.08 29.08 29.08 29.08 110 +0.00(+0.00%)
Sep 27, 2018 29.08 29.08 29.08 0 +0.00(+0.00%)
Sep 26, 2018 29.08 29.08 25 +0.00(+0.00%)
Sep 25, 2018 29.08 29.08 29.08 29.08 4 +0.00(+0.00%)
Sep 24, 2018 29.19 29.19 29.08 29.08 811 +0.06(+0.22%)
Sep 21, 2018 29.02 29.02 29.02 0 +0.00(+0.00%)
Sep 20, 2018 29.02 29.02 29.02 0 +0.00(+0.00%)
Sep 19, 2018 29.02 29.02 29.02 0 +0.00(+0.00%)
Sep 18, 2018 29.02 29.02 29.02 29.02 716 -0.01(-0.03%)
Sep 17, 2018 29.03 29.03 75 -0.33(-1.14%)
Sep 14, 2018 29.36 29.36 29.36 0 +0.33(+1.15%)
Sep 13, 2018 29.03 29.03 29.03 29.03 247 +0.91(+3.24%)
Sep 12, 2018 28.12 28.12 28.12 0 +0.00(+0.00%)
Sep 11, 2018 28.12 28.12 4 +0.00(+0.00%)
Sep 10, 2018 28.12 28.12 28.12 0 -0.00(-0.00%)
Sep 07, 2018 28.12 28.12 28.12 28.12 560 -1.42(-4.82%)
Sep 06, 2018 29.54 29.54 29.54 0 +0.00(+0.00%)
Sep 05, 2018 29.54 29.54 29.54 29.54 112 +0.00(+0.00%)
Sep 04, 2018 29.54 29.54 29.54 29.54 32 +0.00(+0.00%)
Aug 31, 2018 29.54 29.54 29.54 0 +0.00(+0.00%)
Aug 30, 2018 29.54 29.54 29.54 0 +0.00(+0.00%)
Aug 29, 2018 29.54 29.54 29.54 29.54 316 +0.33(+1.12%)
Aug 28, 2018 29.22 29.22 29.22 0 +0.00(+0.00%)
Aug 27, 2018 29.22 29.22 29.22 0 +0.00(+0.00%)
Aug 24, 2018 29.22 29.22 29.22 0 +0.00(+0.00%)
Aug 23, 2018 29.22 29.22 29.22 29.22 60 +0.00(+0.00%)
Aug 22, 2018 29.22 29.22 29.22 0 +0.00(+0.00%)
Aug 21, 2018 29.22 29.22 29.22 29.22 114 +0.36(+1.23%)
Aug 20, 2018 28.86 28.86 28.86 0 +0.00(+0.00%)
Aug 17, 2018 28.86 28.86 28.86 0 +0.00(+0.00%)
Aug 16, 2018 28.86 28.86 28.86 0 +0.00(+0.00%)
Aug 15, 2018 28.86 28.86 28.86 0 +0.00(+0.00%)
Aug 14, 2018 28.86 28.86 28.86 28.86 717 -0.69(-2.32%)
Aug 13, 2018 29.55 29.55 29.55 0 +0.00(+0.00%)
Aug 10, 2018 29.55 29.55 29.55 0 +0.00(+0.00%)
Aug 09, 2018 29.55 29.55 29.55 0 +0.00(+0.00%)
Aug 08, 2018 29.55 29.55 29.55 0 +0.00(+0.00%)
Aug 07, 2018 29.55 29.55 29.55 0 +0.00(+0.00%)
Aug 06, 2018 29.55 29.55 29.55 0 +0.00(+0.00%)
Aug 03, 2018 29.55 29.55 29.55 0 +0.00(+0.00%)
Aug 02, 2018 29.55 29.55 29.55 0 +0.00(+0.00%)
Aug 01, 2018 29.55 29.55 29.55 0 +0.00(+0.00%)
Jul 31, 2018 29.55 29.55 29.55 0 +0.00(+0.00%)
Jul 30, 2018 29.55 29.55 4 +0.00(+0.00%)
Jul 27, 2018 29.55 29.55 29.55 0 +0.00(+0.00%)
Jul 25, 2018 29.55 29.55 29.55 0 +0.50(+1.72%)
Jul 19, 2018 29.05 29.05 29.05 0 +0.20(+0.68%)
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.