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 (%)
Aug 30, 2019 28.36 28.36 28.36 28.36 0 +0.16(+0.55%)
Aug 29, 2019 28.20 28.20 28.20 28.20 0 +0.19(+0.69%)
Aug 28, 2019 28.01 28.01 28.01 28.01 66 +0.29(+1.06%)
Aug 27, 2019 27.72 27.72 27.72 27.72 0 +0.14(+0.51%)
Aug 26, 2019 27.58 27.58 27.58 27.58 0 +0.07(+0.26%)
Aug 23, 2019 27.50 27.50 27.50 27.50 0 -0.34(-1.22%)
Aug 22, 2019 27.84 27.84 27.84 27.84 0 -0.26(-0.92%)
Aug 21, 2019 28.10 28.10 28.10 28.10 0 +0.05(+0.18%)
Aug 20, 2019 28.05 28.05 28.05 28.05 0 +0.24(+0.88%)
Aug 19, 2019 27.81 27.81 27.81 27.81 0 +0.06(+0.23%)
Aug 16, 2019 27.74 27.74 27.74 27.74 108 +0.18(+0.67%)
Aug 15, 2019 27.56 27.56 27.56 27.56 104 -0.34(-1.24%)
Aug 14, 2019 27.90 27.90 27.90 27.90 54 -0.75(-2.62%)
Aug 13, 2019 28.65 28.65 28.65 28.65 0 +0.12(+0.43%)
Aug 09, 2019 28.53 28.53 28.53 0 -0.04(-0.14%)
Aug 08, 2019 28.57 28.57 28.57 28.57 0 +0.64(+2.30%)
Aug 07, 2019 27.93 27.93 27.93 27.93 0 +0.07(+0.25%)
Aug 06, 2019 27.86 27.86 27.86 27.86 0 -0.14(-0.51%)
Aug 05, 2019 28.00 28.00 28.00 28.00 21 -1.35(-4.58%)
Aug 02, 2019 29.24 29.35 29.24 29.35 108 -0.33(-1.10%)
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.