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 (%)
Feb 28, 2019 28.07 28.07 28.07 28.07 4 -0.13(-0.47%)
Feb 27, 2019 28.20 28.20 28.20 28.20 0 -0.22(-0.78%)
Feb 26, 2019 28.18 28.42 28.18 28.42 787 +0.10(+0.35%)
Feb 25, 2019 28.32 28.32 28.32 28.32 0 +0.18(+0.65%)
Feb 22, 2019 28.14 28.14 28.14 28.14 0 +0.33(+1.17%)
Feb 21, 2019 27.82 27.82 27.82 27.82 0 -0.38(-1.34%)
Feb 20, 2019 28.20 28.20 28.20 28.20 0 -0.17(-0.59%)
Feb 19, 2019 28.24 28.36 28.24 28.36 149 +0.23(+0.83%)
Feb 15, 2019 28.13 28.13 28.13 28.13 110 +0.44(+1.59%)
Feb 14, 2019 27.69 27.69 27.69 27.69 6 +0.08(+0.30%)
Feb 13, 2019 27.61 27.61 27.61 27.61 0 -0.07(-0.24%)
Feb 12, 2019 27.67 27.67 27.67 27.67 0 +0.29(+1.06%)
Feb 11, 2019 27.38 27.38 27.38 27.38 0 +0.10(+0.35%)
Feb 08, 2019 27.29 27.29 27.29 27.29 0 -0.11(-0.41%)
Feb 07, 2019 27.40 27.40 27.40 27.40 0 -0.06(-0.24%)
Feb 06, 2019 27.46 27.46 27.46 27.46 1 -0.25(-0.92%)
Feb 05, 2019 27.72 27.72 27.72 27.72 0 +0.09(+0.33%)
Feb 04, 2019 27.63 27.63 27.63 27.63 100 +0.18(+0.65%)
Feb 01, 2019 27.45 27.45 27.45 27.45 110 +0.01(+0.04%)
Jan 31, 2019 27.51 27.51 27.41 27.44 390 +0.04(+0.15%)
Jan 30, 2019 27.22 27.40 27.22 27.40 111 +0.44(+1.64%)
Jan 29, 2019 26.96 26.96 26.96 26.96 0 +0.21(+0.79%)
Jan 28, 2019 26.74 26.74 26.74 26.74 0 -0.14(-0.50%)
Jan 25, 2019 26.88 26.88 26.88 26.88 0 +0.51(+1.94%)
Jan 24, 2019 26.37 26.37 26.37 26.37 0 -0.06(-0.24%)
Jan 23, 2019 26.43 26.43 26.43 26.43 0 +0.02(+0.09%)
Jan 22, 2019 26.45 26.51 26.41 26.41 919 -0.52(-1.92%)
Jan 18, 2019 26.93 26.93 26.93 26.93 0 +0.09(+0.35%)
Jan 17, 2019 26.59 26.83 26.59 26.83 220 +0.22(+0.84%)
Jan 16, 2019 26.61 26.61 26.61 26.61 0 +0.05(+0.20%)
Jan 15, 2019 26.56 26.56 26.56 26.56 0 +0.15(+0.58%)
Jan 14, 2019 26.40 26.40 26.40 26.40 0 -0.20(-0.74%)
Jan 11, 2019 26.60 26.60 26.60 26.60 0 +0.11(+0.43%)
Jan 10, 2019 26.49 26.49 26.49 26.49 1 +0.10(+0.37%)
Jan 09, 2019 26.30 26.39 26.30 26.39 157 +0.56(+2.18%)
Jan 08, 2019 25.82 25.82 25.82 25.82 0 +0.23(+0.90%)
Jan 07, 2019 25.60 25.60 25.60 25.60 11 +0.22(+0.86%)
Jan 04, 2019 25.38 25.38 25.38 25.38 0 +0.86(+3.49%)
Jan 03, 2019 24.52 24.52 24.52 24.52 2 -0.07(-0.29%)
Jan 02, 2019 24.59 24.59 24.59 24.59 4 -0.34(-1.36%)
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%)
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.