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 (%)
Feb 28, 2020 25.67 25.67 25.67 25.67 104 -1.06(-3.95%)
Feb 27, 2020 27.15 27.15 26.73 26.73 479 -0.72(-2.61%)
Feb 26, 2020 27.45 27.45 27.45 27.45 4 -0.33(-1.17%)
Feb 25, 2020 27.77 27.77 27.77 27.77 81 -0.47(-1.66%)
Feb 24, 2020 28.61 28.61 28.24 28.24 918 -1.46(-4.92%)
Feb 21, 2020 29.70 29.70 29.70 29.70 104 -0.39(-1.31%)
Feb 20, 2020 30.23 30.23 30.10 30.10 270 -0.00(-0.00%)
Feb 19, 2020 30.10 30.10 30.10 30.10 21 +0.26(+0.87%)
Feb 18, 2020 29.84 29.84 29.84 29.84 0 -0.10(-0.34%)
Feb 14, 2020 29.94 29.94 29.94 29.94 104 -0.13(-0.43%)
Feb 13, 2020 30.07 30.07 30.07 30.07 48 -0.23(-0.76%)
Feb 12, 2020 30.30 30.30 30.30 30.30 0 +0.22(+0.73%)
Feb 11, 2020 29.97 30.08 29.97 30.08 152 +0.17(+0.55%)
Feb 10, 2020 29.92 29.92 29.92 29.92 47 +0.14(+0.47%)
Feb 07, 2020 29.88 29.88 29.78 29.78 104 -0.52(-1.71%)
Feb 06, 2020 30.29 30.29 30.29 30.29 101 +0.09(+0.29%)
Feb 05, 2020 30.28 30.28 30.21 30.21 216 +0.31(+1.05%)
Feb 04, 2020 29.85 29.89 29.85 29.89 402 +0.44(+1.49%)
Feb 03, 2020 29.51 29.62 29.45 29.45 1,094 -0.17(-0.56%)
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%)
Jan 02, 2020 31.04 31.08 31.03 31.08 2,224 +0.36(+1.16%)
Dec 31, 2019 30.72 30.72 30.72 30.72 104 -0.22(-0.70%)
Dec 30, 2019 31.12 31.12 30.94 30.94 1,269 -0.16(-0.50%)
Dec 27, 2019 31.09 31.09 31.09 31.09 104 +0.10(+0.32%)
Dec 26, 2019 30.99 30.99 30.99 30.99 5 +0.19(+0.61%)
Dec 24, 2019 30.80 30.80 30.80 30.80 104 +0.05(+0.16%)
Dec 23, 2019 30.76 30.76 30.76 30.76 11 -0.05(-0.16%)
Dec 20, 2019 30.80 30.80 30.80 30.80 0 +0.16(+0.53%)
Dec 19, 2019 30.64 30.64 30.64 30.64 3 -0.03(-0.09%)
Dec 18, 2019 30.67 30.67 30.67 30.67 0 +0.09(+0.29%)
Dec 17, 2019 30.58 30.58 30.58 30.58 0 -0.34(-1.09%)
Dec 16, 2019 30.92 30.92 30.92 30.92 10 +0.49(+1.60%)
Dec 13, 2019 30.43 30.46 30.43 30.43 624 +0.04(+0.13%)
Dec 12, 2019 30.33 30.39 30.33 30.39 273 +0.10(+0.34%)
Dec 11, 2019 30.29 30.29 30.29 30.29 0 +0.20(+0.66%)
Dec 10, 2019 30.09 30.09 30.09 30.09 0 -0.08(-0.26%)
Dec 09, 2019 30.17 30.17 30.17 30.17 83 +0.12(+0.39%)
Dec 06, 2019 30.05 30.05 30.05 30.05 0 +0.26(+0.88%)
Dec 05, 2019 29.72 29.79 29.72 29.79 285 +0.17(+0.59%)
Dec 04, 2019 29.63 29.63 29.61 29.61 214 -0.04(-0.15%)
Dec 03, 2019 29.66 29.66 29.66 29.66 0 -0.43(-1.41%)
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.