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 (%)
Oct 31, 2019 31.07 31.07 31.07 31.07 1 -0.18(-0.57%)
Oct 30, 2019 31.19 31.25 31.19 31.25 199 +0.01(+0.02%)
Oct 29, 2019 31.24 31.24 31.24 31.24 35 -0.03(-0.09%)
Oct 28, 2019 31.27 31.27 31.27 31.27 30 +0.01(+0.03%)
Oct 25, 2019 31.26 31.26 31.26 31.26 0 +0.06(+0.18%)
Oct 24, 2019 31.20 31.20 31.20 31.20 141 -0.12(-0.40%)
Oct 23, 2019 31.27 31.32 31.27 31.32 101 +0.23(+0.75%)
Oct 22, 2019 31.20 31.20 31.09 31.09 200 +0.12(+0.38%)
Oct 21, 2019 30.98 30.98 30.98 30.98 0 +0.19(+0.60%)
Oct 18, 2019 30.79 30.79 30.79 30.79 100 -0.08(-0.26%)
Oct 17, 2019 30.87 30.87 30.87 30.87 0 -0.15(-0.50%)
Oct 16, 2019 31.08 31.10 31.02 31.02 400 -0.02(-0.07%)
Oct 15, 2019 31.05 31.05 31.05 31.05 0 +0.18(+0.57%)
Oct 14, 2019 30.87 30.87 30.87 30.87 0 -0.15(-0.48%)
Oct 11, 2019 31.13 31.13 31.01 31.02 400 +0.41(+1.34%)
Oct 10, 2019 30.31 30.61 30.31 30.61 209 +0.02(+0.07%)
Oct 09, 2019 30.65 30.65 30.59 30.59 1,500 +0.23(+0.76%)
Oct 08, 2019 30.31 30.46 30.31 30.36 1,880 -0.34(-1.12%)
Oct 07, 2019 30.70 30.70 30.70 30.70 0 -0.03(-0.10%)
Oct 04, 2019 30.40 30.73 30.40 30.73 500 +0.31(+1.03%)
Oct 03, 2019 30.42 30.42 30.42 30.42 0 +0.24(+0.79%)
Oct 02, 2019 30.65 30.65 30.18 30.18 201 -0.59(-1.93%)
Oct 01, 2019 30.77 30.77 30.77 30.77 5 -0.32(-1.02%)
Sep 30, 2019 31.06 31.09 31.06 31.09 1,504 -0.19(-0.61%)
Sep 27, 2019 31.28 31.28 31.28 31.28 100 +0.19(+0.60%)
Sep 26, 2019 31.09 31.09 31.09 31.09 0 -0.00(-0.00%)
Sep 25, 2019 31.10 31.10 31.10 31.10 92 -0.40(-1.27%)
Sep 24, 2019 31.50 31.50 31.50 31.50 0 -0.25(-0.80%)
Sep 23, 2019 31.75 31.75 31.75 31.75 0 +0.05(+0.17%)
Sep 20, 2019 31.70 31.70 31.70 31.70 0 -0.13(-0.42%)
Sep 19, 2019 31.68 31.83 31.68 31.83 214 -0.04(-0.13%)
Sep 18, 2019 31.84 31.87 31.75 31.87 792 -0.11(-0.36%)
Sep 17, 2019 31.86 31.99 31.86 31.99 501 +0.02(+0.07%)
Sep 16, 2019 32.05 32.05 31.96 31.96 550 +0.04(+0.11%)
Sep 13, 2019 32.05 32.05 31.92 31.93 500 -0.04(-0.14%)
Sep 12, 2019 32.01 32.01 31.97 31.97 217 +0.04(+0.14%)
Sep 11, 2019 31.98 31.98 31.93 31.93 401 +0.19(+0.60%)
Sep 10, 2019 31.74 31.74 31.74 31.74 0 -0.15(-0.49%)
Sep 09, 2019 32.15 32.15 31.87 31.89 1,909 +0.04(+0.12%)
Sep 06, 2019 32.00 32.00 31.86 31.86 1,300 +0.32(+1.00%)
Sep 05, 2019 31.54 31.54 31.54 31.54 0 +0.37(+1.19%)
Sep 04, 2019 31.03 31.17 31.03 31.17 1,300 +0.53(+1.71%)
Sep 03, 2019 30.64 30.64 30.64 30.64 132 -0.09(-0.29%)
Aug 30, 2019 30.73 30.73 30.73 30.73 0 +0.17(+0.55%)
Aug 29, 2019 30.57 30.57 30.57 30.57 0 +0.21(+0.69%)
Aug 28, 2019 30.35 30.35 30.35 30.35 61 +0.32(+1.06%)
Aug 27, 2019 30.04 30.04 30.04 30.04 0 +0.15(+0.51%)
Aug 26, 2019 29.88 29.88 29.88 29.88 0 +0.08(+0.26%)
Aug 23, 2019 29.80 29.80 29.80 29.80 0 -0.37(-1.22%)
Aug 22, 2019 30.17 30.17 30.17 30.17 0 -0.28(-0.92%)
Aug 21, 2019 30.45 30.45 30.45 30.45 0 +0.06(+0.18%)
Aug 20, 2019 30.40 30.40 30.40 30.40 0 +0.26(+0.88%)
Aug 19, 2019 30.14 30.14 30.14 30.14 0 +0.07(+0.23%)
Aug 16, 2019 30.07 30.07 30.07 30.07 100 +0.20(+0.67%)
Aug 15, 2019 29.86 29.86 29.86 29.86 96 -0.37(-1.24%)
Aug 14, 2019 30.24 30.24 30.24 30.24 50 -0.81(-2.62%)
Aug 13, 2019 31.05 31.05 31.05 31.05 0 +0.13(+0.43%)
Aug 09, 2019 30.92 30.92 30.92 0 -0.04(-0.14%)
Aug 08, 2019 30.96 30.96 30.96 30.96 0 +0.70(+2.30%)
Aug 07, 2019 30.27 30.27 30.27 30.27 0 +0.08(+0.25%)
Aug 06, 2019 30.19 30.19 30.19 30.19 0 -0.16(-0.51%)
Aug 05, 2019 30.35 30.35 30.35 30.35 20 -1.46(-4.58%)
Aug 02, 2019 31.68 31.81 31.68 31.81 100 -0.35(-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.