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 (%)
May 31, 2019 30.49 30.49 30.49 30.49 0 +0.15(+0.51%)
May 30, 2019 30.56 30.56 30.33 30.33 200 -0.47(-1.52%)
May 29, 2019 30.80 30.80 30.80 0 -0.26(-0.82%)
May 28, 2019 31.05 31.05 31.05 0 +0.00(+0.00%)
May 24, 2019 31.05 31.05 31.05 0 +0.00(+0.00%)
May 23, 2019 31.05 31.05 31.05 0 -0.02(-0.08%)
May 22, 2019 31.08 31.08 31.08 31.08 1 +0.03(+0.10%)
May 21, 2019 31.05 31.05 31.05 31.05 0 +0.02(+0.07%)
May 20, 2019 31.03 31.03 31.03 31.03 0 +0.22(+0.72%)
May 17, 2019 30.81 30.81 30.81 30.81 0 -0.10(-0.31%)
May 16, 2019 30.90 30.90 30.90 30.90 0 +0.22(+0.73%)
May 15, 2019 30.68 30.68 30.68 30.68 0 +0.15(+0.48%)
May 14, 2019 30.53 30.53 30.53 30.53 0 +0.17(+0.57%)
May 13, 2019 30.36 30.36 30.36 30.36 0 -0.29(-0.94%)
May 10, 2019 30.65 30.65 30.65 30.65 0 +0.36(+1.19%)
May 09, 2019 30.29 30.29 30.29 30.29 1 +0.19(+0.62%)
May 08, 2019 30.10 30.10 30.10 30.10 0 -0.07(-0.24%)
May 07, 2019 30.17 30.17 30.17 30.17 89 -0.12(-0.40%)
May 06, 2019 30.29 30.29 30.29 30.29 0 -0.39(-1.27%)
May 03, 2019 30.68 30.68 30.68 30.68 0 +0.28(+0.92%)
May 02, 2019 30.36 30.41 30.36 30.41 1,106 -0.00(-0.01%)
May 01, 2019 30.41 30.41 30.41 30.41 0 -0.22(-0.73%)
Apr 30, 2019 30.63 30.63 30.63 30.63 0 -0.22(-0.73%)
Apr 29, 2019 30.85 30.85 30.85 30.85 0 -0.22(-0.71%)
Apr 26, 2019 31.07 31.07 31.07 31.07 0 +0.03(+0.10%)
Apr 25, 2019 31.04 31.04 31.04 31.04 0 +0.02(+0.06%)
Apr 24, 2019 31.04 31.04 31.02 31.02 100 -0.31(-1.00%)
Apr 23, 2019 31.34 31.34 31.34 31.34 0 +0.04(+0.14%)
Apr 22, 2019 31.30 31.30 31.30 31.30 100 -0.10(-0.33%)
Apr 18, 2019 31.40 31.40 31.40 31.40 0 +0.11(+0.35%)
Apr 17, 2019 31.29 31.29 31.29 31.29 31 -0.20(-0.64%)
Apr 16, 2019 31.50 31.50 31.49 31.49 156 -0.16(-0.49%)
Apr 15, 2019 31.64 31.65 31.64 31.64 262 +0.03(+0.09%)
Apr 12, 2019 31.62 31.62 31.62 31.62 0 +0.28(+0.88%)
Apr 11, 2019 31.34 31.34 31.34 31.34 0 -0.19(-0.61%)
Apr 10, 2019 31.53 31.53 31.53 31.53 1 +0.27(+0.86%)
Apr 09, 2019 31.26 31.26 31.26 31.26 0 -0.13(-0.40%)
Apr 08, 2019 31.39 31.39 31.39 31.39 0 +0.25(+0.81%)
Apr 05, 2019 31.14 31.14 31.14 31.14 100 -0.14(-0.45%)
Apr 04, 2019 31.28 31.28 31.28 31.28 0 -0.25(-0.79%)
Apr 03, 2019 31.53 31.53 31.53 31.53 0 +0.23(+0.74%)
Apr 02, 2019 31.30 31.30 31.30 31.30 1 -0.06(-0.18%)
Apr 01, 2019 31.35 31.35 31.35 31.35 182 +0.23(+0.73%)
Mar 29, 2019 31.12 31.12 31.12 31.12 100 +0.18(+0.57%)
Mar 28, 2019 31.04 31.04 30.95 30.95 277 +0.21(+0.68%)
Mar 27, 2019 30.74 30.74 30.74 30.74 31 -0.33(-1.06%)
Mar 26, 2019 31.07 31.07 31.07 31.07 0 +0.15(+0.49%)
Mar 25, 2019 30.92 30.92 30.92 30.92 20 +0.12(+0.38%)
Mar 22, 2019 30.80 30.80 30.80 30.80 0 -0.45(-1.46%)
Mar 21, 2019 31.10 31.25 31.10 31.25 100 -0.33(-1.04%)
Mar 20, 2019 31.58 31.58 31.58 31.58 100 -0.05(-0.14%)
Mar 19, 2019 31.63 31.63 31.63 31.63 20 -0.19(-0.58%)
Mar 18, 2019 31.81 31.81 31.81 31.81 0 +0.22(+0.69%)
Mar 15, 2019 31.60 31.60 31.60 31.60 0 +0.16(+0.52%)
Mar 14, 2019 31.43 31.43 31.43 31.43 5 -0.14(-0.43%)
Mar 13, 2019 31.57 31.57 31.57 31.57 85 +0.18(+0.56%)
Mar 12, 2019 31.35 31.39 31.35 31.39 106 +0.00(+0.00%)
Mar 11, 2019 31.35 31.39 31.35 31.39 106 +0.24(+0.77%)
Mar 08, 2019 31.16 31.16 31.16 31.16 0 -0.04(-0.13%)
Mar 07, 2019 31.20 31.20 31.20 31.20 0 -0.14(-0.44%)
Mar 06, 2019 31.33 31.33 31.33 31.33 0 +0.13(+0.43%)
Mar 05, 2019 31.20 31.20 31.20 31.20 0 +0.15(+0.48%)
Mar 04, 2019 31.05 31.05 31.05 31.05 1 +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.