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 (%)
Jul 31, 2020 25.28 25.28 25.05 25.05 1,221 -0.61(-2.39%)
Jul 30, 2020 25.30 25.66 25.30 25.66 374 -0.22(-0.85%)
Jul 29, 2020 25.88 25.88 25.88 25.88 0 +0.19(+0.75%)
Jul 28, 2020 25.69 25.69 25.69 25.69 4 -0.20(-0.76%)
Jul 27, 2020 25.88 25.88 25.88 25.88 3 +0.47(+1.87%)
Jul 24, 2020 25.41 25.41 25.41 25.41 0 -0.28(-1.10%)
Jul 23, 2020 25.85 25.85 25.69 25.69 105 -0.21(-0.80%)
Jul 22, 2020 25.89 25.89 25.89 25.89 1 -0.02(-0.06%)
Jul 21, 2020 25.91 25.91 25.91 25.91 17 +0.66(+2.62%)
Jul 20, 2020 24.93 25.25 24.93 25.25 1,408 +0.13(+0.53%)
Jul 17, 2020 25.12 25.12 25.12 25.12 101 +0.11(+0.45%)
Jul 16, 2020 25.00 25.00 25.00 25.00 0 -0.38(-1.50%)
Jul 15, 2020 25.25 25.39 25.25 25.39 176 +0.61(+2.45%)
Jul 14, 2020 24.78 24.78 24.78 24.78 4 +0.30(+1.22%)
Jul 13, 2020 24.48 24.48 24.48 24.48 20 -0.34(-1.35%)
Jul 10, 2020 24.82 24.82 24.82 24.82 101 +0.21(+0.85%)
Jul 09, 2020 24.61 24.61 24.61 24.61 21 -0.25(-1.01%)
Jul 08, 2020 24.86 24.86 24.86 24.86 3 -0.00(-0.01%)
Jul 07, 2020 25.16 25.16 24.86 24.86 209 -0.35(-1.37%)
Jul 06, 2020 25.21 25.21 25.21 25.21 2 -0.24(-0.96%)
Jul 02, 2020 25.45 25.45 25.45 25.45 101 +0.43(+1.73%)
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.