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, 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%)
Jun 03, 2019 27.96 28.08 27.96 28.08 108 +0.02(+0.09%)
May 31, 2019 28.06 28.06 28.06 28.06 0 +0.14(+0.51%)
May 30, 2019 28.12 28.12 27.91 27.91 217 -0.43(-1.52%)
May 29, 2019 28.34 28.34 28.34 0 -0.23(-0.82%)
May 28, 2019 28.58 28.58 28.58 0 +0.00(+0.00%)
May 24, 2019 28.58 28.58 28.58 0 +0.00(+0.00%)
May 23, 2019 28.58 28.58 28.58 0 -0.02(-0.08%)
May 22, 2019 28.60 28.60 28.60 28.60 1 +0.03(+0.10%)
May 21, 2019 28.57 28.57 28.57 28.57 0 +0.02(+0.07%)
May 20, 2019 28.55 28.55 28.55 28.55 0 +0.20(+0.72%)
May 17, 2019 28.35 28.35 28.35 28.35 0 -0.09(-0.31%)
May 16, 2019 28.44 28.44 28.44 28.44 0 +0.21(+0.73%)
May 15, 2019 28.23 28.23 28.23 28.23 0 +0.13(+0.48%)
May 14, 2019 28.10 28.10 28.10 28.10 0 +0.16(+0.57%)
May 13, 2019 27.94 27.94 27.94 27.94 0 -0.26(-0.94%)
May 10, 2019 28.20 28.20 28.20 28.20 0 +0.33(+1.19%)
May 09, 2019 27.87 27.87 27.87 27.87 1 +0.17(+0.62%)
May 08, 2019 27.70 27.70 27.70 27.70 0 -0.07(-0.24%)
May 07, 2019 27.77 27.77 27.77 27.77 96 -0.11(-0.40%)
May 06, 2019 27.88 27.88 27.88 27.88 0 -0.36(-1.27%)
May 03, 2019 28.24 28.24 28.24 28.24 0 +0.26(+0.92%)
May 02, 2019 27.94 27.98 27.94 27.98 1,201 -0.00(-0.01%)
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.