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 30, 2020 24.55 24.67 24.53 24.65 2,588 +0.33(+1.37%)
Jun 29, 2020 24.32 24.32 24.32 24.32 5 +0.31(+1.29%)
Jun 26, 2020 23.92 24.15 23.92 24.01 4,172 -0.43(-1.75%)
Jun 25, 2020 24.16 24.44 24.16 24.44 1,488 -0.18(-0.74%)
Jun 24, 2020 24.62 24.62 24.62 24.62 1 -0.76(-2.99%)
Jun 23, 2020 25.38 25.38 25.38 25.38 78 +0.17(+0.67%)
Jun 22, 2020 25.21 25.21 25.21 25.21 4 +0.32(+1.29%)
Jun 19, 2020 25.19 25.26 24.89 24.89 407 -0.33(-1.31%)
Jun 18, 2020 25.22 25.22 25.22 25.22 3 -0.14(-0.55%)
Jun 17, 2020 25.36 25.36 25.36 25.36 4 -0.09(-0.37%)
Jun 16, 2020 25.45 25.45 25.45 25.45 9 +0.50(+2.00%)
Jun 15, 2020 24.68 24.95 24.68 24.95 535 +0.20(+0.81%)
Jun 12, 2020 24.73 24.75 24.40 24.75 2,239 +0.43(+1.78%)
Jun 11, 2020 25.13 25.13 24.32 24.32 558 -2.14(-8.09%)
Jun 10, 2020 26.46 26.46 26.46 26.46 28 -0.02(-0.08%)
Jun 09, 2020 26.48 26.48 26.48 26.48 4 -0.20(-0.77%)
Jun 08, 2020 26.41 26.69 26.39 26.69 2,032 +0.41(+1.55%)
Jun 05, 2020 26.34 26.52 26.19 26.28 1,730 +0.73(+2.85%)
Jun 04, 2020 25.88 25.88 25.55 25.55 1,654 -0.19(-0.75%)
Jun 03, 2020 25.61 25.78 25.61 25.75 15,539 +0.78(+3.13%)
Jun 02, 2020 24.83 24.97 24.71 24.97 5,737 +0.46(+1.88%)
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.