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 (%)
Dec 31, 2018 24.93 24.93 24.93 24.93 110 -0.22(-0.86%)
Dec 28, 2018 25.15 25.15 25.15 25.15 0 +0.19(+0.75%)
Dec 27, 2018 24.96 24.96 24.96 24.96 14 -0.10(-0.38%)
Dec 26, 2018 25.06 25.06 25.06 25.06 1 +0.78(+3.20%)
Dec 24, 2018 24.28 24.28 24.28 24.28 0 +0.13(+0.54%)
Dec 21, 2018 24.15 24.15 24.15 24.15 110 -0.72(-2.88%)
Dec 20, 2018 24.87 24.87 24.87 24.87 0 -0.29(-1.17%)
Dec 19, 2018 25.04 25.16 25.04 25.16 287 -0.33(-1.30%)
Dec 18, 2018 25.49 25.49 25.49 25.49 0 -0.02(-0.06%)
Dec 17, 2018 25.51 25.51 25.51 25.51 0 -0.02(-0.08%)
Dec 14, 2018 25.53 25.53 25.53 25.53 0 -0.28(-1.09%)
Dec 13, 2018 25.81 25.81 25.81 25.81 0 -0.28(-1.09%)
Dec 12, 2018 26.10 26.10 26.10 26.10 0 +0.25(+0.95%)
Dec 11, 2018 25.85 25.85 25.85 25.85 0 +0.20(+0.80%)
Dec 10, 2018 25.65 25.71 25.65 25.65 116 -0.18(-0.70%)
Dec 07, 2018 25.83 25.83 25.83 25.83 221 +0.10(+0.39%)
Dec 06, 2018 25.73 25.73 25.73 25.73 208 -0.21(-0.80%)
Dec 04, 2018 25.94 25.94 25.94 0 +0.00(+0.00%)
Dec 03, 2018 25.94 25.94 25.94 0 +0.00(+0.00%)
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%)
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.