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 (%)
Nov 30, 2018 25.94 25.94 25.94 25.94 110 +0.00(+0.00%)
Nov 29, 2018 25.94 25.94 25.94 0 +0.00(+0.00%)
Nov 28, 2018 25.94 25.94 25.94 0 +0.00(+0.00%)
Nov 27, 2018 25.94 25.94 25.94 0 +0.00(+0.00%)
Nov 26, 2018 25.94 25.94 25.94 0 +0.00(+0.00%)
Nov 23, 2018 25.94 25.94 25.94 0 +0.00(+0.00%)
Nov 21, 2018 25.94 25.94 25.94 0 +0.00(+0.00%)
Nov 20, 2018 25.94 25.94 25.94 25.94 110 -0.59(-2.23%)
Nov 19, 2018 26.53 26.53 26.53 0 +0.00(+0.00%)
Nov 16, 2018 26.53 26.53 26.53 0 +0.00(+0.00%)
Nov 15, 2018 26.53 26.53 26.53 0 +0.00(+0.00%)
Nov 14, 2018 26.53 26.53 26.53 0 +0.00(+0.00%)
Nov 13, 2018 26.53 26.53 26.53 0 +0.00(+0.00%)
Nov 12, 2018 26.53 26.53 26.53 0 +0.00(+0.00%)
Nov 09, 2018 26.53 26.53 26.53 26.53 110 -0.00(-0.00%)
Nov 08, 2018 26.53 26.53 26.53 26.53 55 +0.00(+0.00%)
Nov 07, 2018 26.53 26.53 26.53 0 +0.00(+0.00%)
Nov 06, 2018 26.53 26.53 26.53 0 +0.00(+0.00%)
Nov 05, 2018 26.53 26.53 26.53 0 +0.00(+0.00%)
Nov 02, 2018 26.53 26.53 26.53 0 +0.00(+0.00%)
Nov 01, 2018 26.53 26.53 26.53 0 +0.00(+0.00%)
Oct 31, 2018 26.53 26.53 26.53 0 +0.00(+0.00%)
Oct 30, 2018 26.53 26.53 26.53 26.53 116 +0.62(+2.40%)
Oct 29, 2018 25.90 25.90 25.90 25.90 1,931 -1.45(-5.28%)
Oct 26, 2018 27.35 27.35 27.35 0 +0.00(+0.00%)
Oct 25, 2018 0 +0.00(+0.00%)
Oct 24, 2018 27.35 27.35 27.35 0 +0.00(+0.00%)
Oct 23, 2018 27.35 27.35 27.35 0 +0.00(+0.00%)
Oct 22, 2018 27.35 27.35 27.35 0 +0.00(+0.00%)
Oct 19, 2018 27.35 27.35 27.35 0 +0.00(+0.00%)
Oct 18, 2018 27.35 27.35 27.35 0 +0.00(+0.00%)
Oct 17, 2018 27.35 27.35 27.35 0 +0.00(+0.00%)
Oct 16, 2018 27.35 27.35 27.35 0 +0.00(+0.00%)
Oct 15, 2018 27.35 27.35 27.35 27.35 166 +0.23(+0.85%)
Oct 12, 2018 27.12 27.12 27.12 0 +0.00(+0.00%)
Oct 11, 2018 27.12 27.12 27.12 27.12 133 -0.37(-1.34%)
Oct 10, 2018 27.67 27.67 27.49 27.49 1,292 -0.78(-2.74%)
Oct 09, 2018 28.26 28.26 28.26 0 +0.00(+0.00%)
Oct 08, 2018 28.26 28.26 79 +0.00(+0.00%)
Oct 05, 2018 28.33 28.33 28.26 28.26 665 -0.70(-2.43%)
Oct 04, 2018 28.97 28.97 3 +0.00(+0.00%)
Oct 03, 2018 28.97 28.97 28.97 28.97 5 +0.00(+0.00%)
Oct 02, 2018 28.97 28.97 108 +0.00(+0.00%)
Oct 01, 2018 28.97 28.97 28.97 28.97 111 -0.12(-0.40%)
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%)
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.