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 (%)
Jun 28, 2018 28.91 28.91 28.91 2 -0.10(-0.36%)
Jun 25, 2018 29.02 29.02 29.02 3 -0.21(-0.72%)
Jun 19, 2018 29.23 29.23 29.23 0 -0.55(-1.85%)
Jun 18, 2018 29.78 29.78 29.78 29.78 184 +0.10(+0.33%)
Jun 14, 2018 29.68 29.68 29.68 0 +0.01(+0.03%)
Jun 12, 2018 29.67 29.67 29.67 0 +0.34(+1.15%)
May 31, 2018 29.34 29.34 29.34 70 +0.22(+0.76%)
May 25, 2018 29.11 29.11 29.11 0 -0.28(-0.94%)
May 24, 2018 29.39 29.39 29.39 29.39 133 +0.16(+0.55%)
May 23, 2018 29.23 29.23 29.23 29.23 224 -0.33(-1.11%)
May 16, 2018 29.56 29.56 29.56 71 -0.12(-0.39%)
May 11, 2018 29.67 29.67 29.67 0 +0.79(+2.74%)
Apr 26, 2018 28.88 28.88 28.88 0 +0.74(+2.63%)
Apr 09, 2018 28.14 28.14 28.14 0 +0.52(+1.87%)
Apr 02, 2018 27.63 27.63 27.63 4 -0.59(-2.09%)
Mar 27, 2018 28.21 28.21 28.21 0 -0.48(-1.67%)
Mar 21, 2018 28.69 28.69 28.69 0 -0.29(-1.00%)
Mar 14, 2018 28.98 28.98 28.98 0 -0.11(-0.39%)
Mar 12, 2018 29.10 29.10 29.10 0 +0.28(+0.97%)
Mar 07, 2018 28.82 28.82 28.82 0 -0.02(-0.07%)
Feb 28, 2018 28.84 28.84 28.84 22 -0.63(-2.13%)
Feb 22, 2018 29.46 29.46 29.46 137 +0.54(+1.88%)
Feb 14, 2018 28.92 28.92 28.92 0 -1.13(-3.77%)
Jan 16, 2018 30.05 30.05 30.05 0 +0.31(+1.03%)
Jan 11, 2018 29.75 29.75 29.75 0 +0.13(+0.45%)
Jan 10, 2018 29.88 29.88 29.61 29.61 653 -0.28(-0.94%)
Jan 08, 2018 29.90 29.90 29.90 85 +0.25(+0.83%)
Jan 02, 2018 29.65 29.65 29.65 0 +0.39(+1.35%)
Dec 20, 2017 29.25 29.25 29.25 0 +0.17(+0.58%)
Dec 19, 2017 29.09 29.09 29.09 29.09 449 +0.19(+0.67%)
Dec 14, 2017 28.89 28.89 28.89 4 +0.53(+1.88%)
Dec 11, 2017 28.36 28.36 28.36 0 +0.18(+0.65%)
Dec 07, 2017 28.18 28.18 28.18 0 +0.00(+0.00%)
Nov 22, 2017 28.18 28.18 28.18 0 +0.26(+0.95%)
Nov 17, 2017 27.91 27.91 27.91 0 -0.08(-0.29%)
Nov 15, 2017 27.99 27.99 27.99 0 -0.13(-0.47%)
Nov 14, 2017 28.12 28.12 28.12 28.12 227 -0.34(-1.20%)
Nov 07, 2017 28.47 28.47 28.47 58 +0.39(+1.39%)
Oct 26, 2017 28.07 28.07 28.07 0 +0.09(+0.33%)
Oct 24, 2017 27.98 27.98 27.98 0 -0.09(-0.31%)
Oct 19, 2017 28.07 28.07 28.07 0 -0.03(-0.11%)
Oct 16, 2017 28.10 28.10 28.10 68 +0.29(+1.05%)
Oct 12, 2017 27.81 27.81 27.81 0 +0.34(+1.23%)
Oct 11, 2017 27.47 27.47 27.47 27.47 232 +0.24(+0.90%)
Oct 09, 2017 27.22 27.22 27.22 0 -0.13(-0.49%)
Oct 04, 2017 27.36 27.36 27.36 0 -0.12(-0.44%)
Sep 26, 2017 27.48 8 -0.19(-0.70%)
Sep 25, 2017 27.67 27.67 27.67 27.67 156 -0.63(-2.21%)
Sep 20, 2017 28.30 28.30 28.30 0 +0.03(+0.11%)
Sep 18, 2017 28.27 28.27 28.27 0 +0.45(+1.63%)
Sep 14, 2017 27.81 11 +0.16(+0.58%)
Sep 01, 2017 27.65 27.65 27.65 0 +0.59(+2.20%)
Aug 30, 2017 27.06 8 -0.09(-0.34%)
Aug 29, 2017 27.15 27.15 27.15 27.15 398 -0.10(-0.37%)
Aug 21, 2017 27.25 27.25 27.25 0 -0.24(-0.86%)
Aug 17, 2017 27.49 3 -0.17(-0.61%)
Aug 10, 2017 27.66 1 +0.36(+1.31%)
Aug 03, 2017 27.30 27.30 27.30 0 -0.14(-0.53%)
Aug 02, 2017 27.45 27.45 27.45 27.45 706 -0.42(-1.52%)
Aug 01, 2017 27.87 27.87 27.87 27.87 273 +0.13(+0.46%)
Jul 25, 2017 27.74 27.74 27.74 0 +0.80(+2.98%)
Jul 24, 2017 26.94 26.96 26.89 26.94 942 -0.77(-2.78%)
Jul 20, 2017 27.71 44 +0.54(+1.99%)
Jul 18, 2017 27.17 27.17 27.17 0 -0.30(-1.10%)
Jul 14, 2017 27.47 1 +1.12(+4.25%)
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.