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%)
Aug 01, 2019 29.88 29.88 29.68 29.68 166 -0.15(-0.51%)
Jul 31, 2019 29.83 29.83 29.83 29.83 0 -0.12(-0.39%)
Jul 30, 2019 29.94 29.94 29.94 29.94 76 -0.33(-1.10%)
Jul 29, 2019 30.28 30.28 30.28 30.28 97 +0.12(+0.39%)
Jul 26, 2019 30.16 30.16 30.16 30.16 0 +0.07(+0.24%)
Jul 25, 2019 30.09 30.09 30.09 30.09 0 -0.38(-1.26%)
Jul 24, 2019 30.47 30.47 30.47 30.47 0 +0.03(+0.08%)
Jul 23, 2019 30.44 30.44 30.44 30.44 0 +0.21(+0.70%)
Jul 22, 2019 30.23 30.23 30.23 30.23 0 +0.14(+0.48%)
Jul 19, 2019 30.11 30.11 30.09 30.09 541 +0.10(+0.34%)
Jul 18, 2019 29.81 29.98 29.81 29.98 144 +0.15(+0.51%)
Jul 17, 2019 29.83 29.83 29.83 29.83 0 +0.15(+0.50%)
Jul 16, 2019 29.68 29.68 29.68 29.68 0 -0.11(-0.37%)
Jul 15, 2019 29.79 29.79 29.79 29.79 0 -0.03(-0.08%)
Jul 12, 2019 29.82 29.82 29.82 29.82 0 +0.08(+0.28%)
Jul 11, 2019 29.74 29.74 29.74 29.74 0 -0.02(-0.07%)
Jul 10, 2019 29.76 29.76 29.76 29.76 0 +0.14(+0.46%)
Jul 09, 2019 29.52 29.62 29.52 29.62 836 -0.03(-0.09%)
Jul 08, 2019 29.65 29.65 29.65 29.65 0 -0.33(-1.10%)
Jul 05, 2019 29.98 29.98 29.98 29.98 0 -0.08(-0.25%)
Jul 03, 2019 30.05 30.05 30.05 30.05 0 +0.38(+1.27%)
Jul 02, 2019 29.68 29.68 29.68 29.68 0 +0.30(+1.04%)
Jul 01, 2019 29.27 29.37 29.27 29.37 328 -0.11(-0.38%)
Jun 28, 2019 29.48 29.48 29.48 29.48 108 -0.15(-0.50%)
Jun 27, 2019 29.58 29.63 29.58 29.63 1,083 +0.25(+0.85%)
Jun 26, 2019 29.47 29.47 29.38 29.38 926 +0.15(+0.50%)
Jun 25, 2019 29.23 29.23 29.23 29.23 0 -0.18(-0.61%)
Jun 24, 2019 29.41 29.41 29.41 29.41 13 +0.14(+0.49%)
Jun 21, 2019 29.27 29.27 29.27 29.27 0 +0.04(+0.14%)
Jun 20, 2019 29.23 29.23 29.23 29.23 0 +0.28(+0.96%)
Jun 19, 2019 28.95 28.95 28.95 28.95 188 +0.22(+0.75%)
Jun 18, 2019 28.74 28.74 28.74 28.74 0 +0.37(+1.30%)
Jun 17, 2019 28.37 28.37 28.37 28.37 0 -0.32(-1.10%)
Jun 14, 2019 28.68 28.68 28.68 28.68 0 +0.19(+0.66%)
Jun 13, 2019 28.50 28.50 28.50 28.50 0 -0.17(-0.61%)
Jun 12, 2019 28.67 28.67 28.67 28.67 0 +0.04(+0.16%)
Jun 11, 2019 28.59 28.63 28.59 28.63 271 +0.01(+0.03%)
Jun 10, 2019 28.62 28.62 28.62 28.62 0 -0.09(-0.32%)
Jun 07, 2019 28.61 28.71 28.61 28.71 1,847 +0.42(+1.47%)
Jun 06, 2019 28.29 28.29 28.29 28.29 0 +0.24(+0.85%)
Jun 05, 2019 28.05 28.05 28.05 28.05 0 -0.39(-1.36%)
Jun 04, 2019 28.44 28.44 28.44 28.44 0 +0.36(+1.29%)
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.