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 (%)
Oct 30, 2020 27.07 27.07 27.07 0 -0.40(-1.47%)
Oct 29, 2020 27.43 27.60 27.23 27.47 9,046 +0.35(+1.30%)
Oct 28, 2020 27.25 27.25 27.12 27.12 2,414 -0.01(-0.02%)
Oct 27, 2020 27.13 27.13 27.13 27.13 22 -0.39(-1.40%)
Oct 26, 2020 27.58 27.58 27.44 27.52 347 -0.50(-1.80%)
Oct 23, 2020 28.02 28.02 28.02 28.02 101 +0.23(+0.83%)
Oct 22, 2020 27.68 27.79 27.68 27.79 1,639 +0.19(+0.68%)
Oct 21, 2020 27.64 27.64 27.60 27.60 101 -0.07(-0.25%)
Oct 20, 2020 27.67 27.67 27.67 27.67 1 +0.17(+0.60%)
Oct 19, 2020 27.50 27.50 27.50 27.50 3 -0.33(-1.18%)
Oct 16, 2020 27.83 27.83 27.83 27.83 0 -0.05(-0.17%)
Oct 15, 2020 27.88 27.88 27.88 27.88 1 -0.00(-0.00%)
Oct 14, 2020 27.88 27.88 27.88 27.88 0 +0.10(+0.37%)
Oct 13, 2020 27.77 27.77 27.77 27.77 7 -0.34(-1.22%)
Oct 12, 2020 28.12 28.12 28.12 28.12 6 +0.11(+0.40%)
Oct 09, 2020 28.00 28.12 28.00 28.01 305 +0.33(+1.19%)
Oct 08, 2020 27.68 27.68 27.68 27.68 50 +0.30(+1.10%)
Oct 07, 2020 27.24 27.37 27.16 27.37 210 +0.59(+2.20%)
Oct 06, 2020 27.09 27.09 26.79 26.79 1,570 -0.24(-0.89%)
Oct 05, 2020 27.07 27.07 27.02 27.02 966 +0.51(+1.93%)
Oct 02, 2020 26.46 26.51 26.44 26.51 203 +0.01(+0.05%)
Oct 01, 2020 26.50 26.50 26.50 26.50 58 +0.27(+1.02%)
Sep 30, 2020 26.19 26.25 26.19 26.23 569 -0.01(-0.03%)
Sep 29, 2020 26.24 26.24 26.24 26.24 0 -0.12(-0.47%)
Sep 28, 2020 26.41 26.45 26.36 26.36 353 +0.54(+2.08%)
Sep 25, 2020 25.83 25.83 25.83 25.83 101 +0.23(+0.91%)
Sep 24, 2020 25.59 25.59 25.59 25.59 40 -0.22(-0.86%)
Sep 23, 2020 25.95 25.95 25.82 25.82 328 -0.48(-1.81%)
Sep 22, 2020 25.91 26.30 25.91 26.29 543 +0.46(+1.79%)
Sep 21, 2020 25.80 25.83 25.80 25.83 796 -0.77(-2.89%)
Sep 18, 2020 26.60 26.60 26.60 26.60 101 -0.24(-0.89%)
Sep 17, 2020 26.67 26.84 26.66 26.84 821 -0.14(-0.51%)
Sep 16, 2020 27.03 27.03 26.97 26.97 133 +0.08(+0.29%)
Sep 15, 2020 26.98 26.98 26.90 26.90 313 +0.24(+0.90%)
Sep 14, 2020 26.66 26.66 26.66 26.66 72 +0.27(+1.02%)
Sep 11, 2020 26.39 26.39 26.39 26.39 101 +0.07(+0.28%)
Sep 10, 2020 26.31 26.31 26.31 26.31 0 -0.59(-2.19%)
Sep 09, 2020 26.90 26.90 26.90 26.90 70 +0.58(+2.22%)
Sep 08, 2020 26.32 26.32 26.32 26.32 16 -0.62(-2.32%)
Sep 04, 2020 26.94 26.94 26.94 26.94 101 -0.39(-1.44%)
Sep 03, 2020 27.55 27.55 27.34 27.34 206 -0.81(-2.87%)
Sep 02, 2020 28.14 28.14 28.14 28.14 68 +0.67(+2.45%)
Sep 01, 2020 27.37 27.47 27.37 27.47 101 -0.21(-0.75%)
Aug 31, 2020 27.68 27.68 27.68 27.68 3 +0.14(+0.51%)
Aug 28, 2020 27.54 27.54 27.54 27.54 101 -0.04(-0.13%)
Aug 27, 2020 27.54 27.57 27.54 27.57 109 +0.12(+0.45%)
Aug 26, 2020 27.40 27.45 27.40 27.45 358 +0.30(+1.09%)
Aug 25, 2020 27.15 27.15 27.15 27.15 0 +0.07(+0.27%)
Aug 24, 2020 27.14 27.14 27.08 27.08 162 +0.39(+1.47%)
Aug 21, 2020 26.69 26.69 26.69 26.69 101 -0.10(-0.39%)
Aug 20, 2020 26.79 26.79 26.79 26.79 203 +0.14(+0.51%)
Aug 19, 2020 26.66 26.66 26.66 26.66 1 +0.04(+0.14%)
Aug 18, 2020 26.62 26.62 26.62 26.62 10 +0.01(+0.04%)
Aug 17, 2020 26.61 26.61 26.61 26.61 1 +0.36(+1.38%)
Aug 14, 2020 26.25 26.25 26.25 26.25 0 +0.07(+0.25%)
Aug 13, 2020 26.18 26.18 26.18 26.18 86 -0.23(-0.86%)
Aug 12, 2020 26.41 26.41 26.41 26.41 3 +0.30(+1.17%)
Aug 11, 2020 26.10 26.10 26.10 26.10 0 -0.08(-0.32%)
Aug 10, 2020 26.08 26.19 26.08 26.19 305 +0.10(+0.38%)
Aug 07, 2020 26.09 26.09 25.91 26.09 203 -0.23(-0.89%)
Aug 06, 2020 26.32 26.32 26.32 26.32 2 +0.33(+1.25%)
Aug 05, 2020 26.12 26.12 26.00 26.00 1,052 +0.18(+0.70%)
Aug 04, 2020 25.82 25.82 25.82 25.82 10 +0.22(+0.87%)
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.