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 29, 2020 23.66 23.66 23.66 23.66 100 -0.39(-1.63%)
May 28, 2020 24.21 24.21 24.05 24.05 103 -0.09(-0.38%)
May 27, 2020 23.89 24.14 23.89 24.14 398 +0.21(+0.89%)
May 26, 2020 23.93 23.93 23.93 23.93 134 +1.08(+4.73%)
May 22, 2020 22.85 22.85 22.85 22.85 100 -0.01(-0.06%)
May 21, 2020 22.86 22.86 22.86 22.86 20 -0.26(-1.12%)
May 20, 2020 23.12 23.12 23.12 23.12 40 +0.52(+2.28%)
May 19, 2020 22.91 22.91 22.60 22.60 213 -0.02(-0.07%)
May 18, 2020 22.62 22.62 22.62 22.62 47 +1.16(+5.41%)
May 15, 2020 21.46 21.46 21.46 21.46 100 +0.30(+1.41%)
May 14, 2020 20.66 21.16 20.66 21.16 157 +0.01(+0.04%)
May 13, 2020 21.15 21.15 21.15 21.15 4 -0.29(-1.37%)
May 12, 2020 21.84 21.84 21.45 21.45 114 -0.67(-3.02%)
May 11, 2020 22.07 22.11 22.00 22.11 333 +0.25(+1.14%)
May 08, 2020 21.87 21.87 21.87 21.87 100 +0.39(+1.82%)
May 07, 2020 21.64 21.69 21.48 21.48 11,202 +0.41(+1.97%)
May 06, 2020 21.06 21.06 21.06 21.06 36 -0.32(-1.49%)
May 05, 2020 21.38 21.38 21.38 21.38 1 +0.39(+1.88%)
May 04, 2020 20.80 20.99 20.80 20.99 583 +0.30(+1.43%)
May 01, 2020 20.89 20.90 20.66 20.69 17,700 -1.48(-6.69%)
Apr 30, 2020 22.29 22.29 22.17 22.17 214 +0.42(+1.95%)
Apr 29, 2020 21.75 21.75 21.75 21.75 137 +0.81(+3.85%)
Apr 28, 2020 21.22 21.22 20.94 20.94 1,236 +0.01(+0.03%)
Apr 27, 2020 21.02 21.02 20.94 20.94 125 +0.40(+1.95%)
Apr 24, 2020 20.54 20.54 20.54 20.54 100 +0.49(+2.43%)
Apr 23, 2020 20.05 20.05 20.05 20.05 111 -0.02(-0.10%)
Apr 22, 2020 20.07 20.07 20.07 20.07 0 +0.67(+3.47%)
Apr 21, 2020 19.34 19.40 19.23 19.40 950 -0.91(-4.47%)
Apr 20, 2020 20.30 20.30 20.30 20.30 20 -0.87(-4.12%)
Apr 17, 2020 21.18 21.18 21.18 21.18 100 +0.62(+3.02%)
Apr 16, 2020 20.56 20.56 20.56 20.56 6 +0.06(+0.28%)
Apr 15, 2020 20.50 20.50 20.50 20.50 0 -1.28(-5.90%)
Apr 14, 2020 21.78 21.78 21.78 21.78 22 +0.77(+3.65%)
Apr 13, 2020 20.83 21.02 20.83 21.02 1,449 -0.07(-0.36%)
Apr 09, 2020 21.09 21.09 21.09 21.09 0 +1.19(+6.00%)
Apr 08, 2020 19.82 19.93 19.82 19.90 8,634 +0.31(+1.58%)
Apr 07, 2020 19.59 19.59 19.59 19.59 8 -0.42(-2.12%)
Apr 06, 2020 20.01 20.01 20.01 20.01 14 +1.73(+9.45%)
Apr 03, 2020 18.50 18.50 18.28 18.28 2,000 -0.69(-3.62%)
Apr 02, 2020 18.49 19.01 18.49 18.97 33,647 +0.64(+3.47%)
Apr 01, 2020 18.92 18.92 18.33 18.33 1,123 -0.33(-1.76%)
Mar 31, 2020 18.70 18.70 18.66 18.66 164 -0.16(-0.85%)
Mar 30, 2020 18.82 18.82 18.82 18.82 103 +1.19(+6.76%)
Mar 27, 2020 17.63 17.63 17.63 17.63 100 -1.36(-7.18%)
Mar 26, 2020 18.99 18.99 18.99 18.99 1 +0.69(+3.76%)
Mar 25, 2020 18.30 18.30 18.30 18.30 0 +0.66(+3.74%)
Mar 24, 2020 17.43 17.64 17.23 17.64 350 +2.06(+13.21%)
Mar 23, 2020 15.72 15.88 15.48 15.59 3,921 -0.83(-5.06%)
Mar 20, 2020 16.75 16.75 16.42 16.42 100 -0.71(-4.14%)
Mar 19, 2020 17.12 17.12 17.12 17.12 0 +0.22(+1.29%)
Mar 18, 2020 16.66 16.91 16.66 16.91 209 -2.54(-13.07%)
Mar 17, 2020 19.36 19.47 19.32 19.45 901 +0.63(+3.36%)
Mar 16, 2020 16.84 18.82 16.84 18.82 6,007 -3.58(-15.97%)
Mar 13, 2020 22.39 22.39 22.39 22.39 100 +2.36(+11.76%)
Mar 12, 2020 21.36 21.36 20.04 20.04 255 -2.91(-12.69%)
Mar 11, 2020 22.95 22.95 22.95 22.95 0 -1.73(-7.03%)
Mar 10, 2020 24.68 24.68 24.68 24.68 5 +1.89(+8.29%)
Mar 09, 2020 23.01 23.01 22.79 22.79 161 -3.77(-14.18%)
Mar 06, 2020 26.49 26.56 26.49 26.56 400 -0.60(-2.21%)
Mar 05, 2020 27.16 27.16 27.16 27.16 73 -0.74(-2.64%)
Mar 04, 2020 27.89 27.89 27.89 27.89 0 +0.75(+2.77%)
Mar 03, 2020 27.16 27.16 27.14 27.14 200 -0.10(-0.38%)
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.