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, 2012 21.53 21.53 21.53 21.53 423 +0.09(+0.40%)
Oct 19, 2012 21.44 21.44 21.44 21.44 423 -0.01(-0.07%)
Oct 18, 2012 21.46 21.46 21.46 21.46 1,947 +0.38(+1.81%)
Oct 16, 2012 21.07 21.07 21.07 21.07 2,401 +0.27(+1.29%)
Oct 10, 2012 20.81 20.81 20.81 20.81 282 +0.08(+0.38%)
Oct 09, 2012 20.73 20.73 20.64 20.73 723 +0.08(+0.41%)
Oct 06, 2012 20.64 20.64 20.64 0 +0.00(+0.00%)
Oct 05, 2012 20.65 20.65 20.64 20.64 565 +0.09(+0.45%)
Oct 04, 2012 20.55 20.55 20.55 20.55 361 -0.10(-0.48%)
Oct 02, 2012 20.65 20.65 20.65 20.65 282 +0.04(+0.17%)
Oct 01, 2012 20.61 20.61 20.61 20.61 282 +0.13(+0.61%)
Sep 28, 2012 20.49 20.49 20.49 20.49 233 +0.17(+0.84%)
Sep 26, 2012 20.32 20.32 20.32 20.32 282 -0.70(-3.33%)
Sep 20, 2012 21.02 21.02 21.02 21.02 423 -0.54(-2.50%)
Sep 19, 2012 21.68 21.68 21.56 21.56 317 +0.59(+2.80%)
Sep 10, 2012 20.86 20.97 20.97 20.97 1,271 +0.14(+0.69%)
Aug 29, 2012 20.85 20.82 20.82 20.82 565 -0.24(-1.15%)
Aug 23, 2012 21.07 21.07 21.07 21.07 1,271 -0.20(-0.93%)
Aug 22, 2012 21.10 21.27 21.06 21.27 2,647 +0.24(+1.14%)
Aug 17, 2012 21.03 21.03 21.03 21.03 282 -0.13(-0.60%)
Aug 16, 2012 20.88 21.17 20.88 21.15 4,273 +0.34(+1.63%)
Aug 15, 2012 20.86 20.88 20.81 20.81 2,613 -0.05(-0.24%)
Aug 14, 2012 20.92 20.92 20.86 20.86 1,695 +0.11(+0.55%)
Aug 13, 2012 20.80 20.80 20.75 20.75 847 -0.09(-0.44%)
Aug 10, 2012 20.74 20.84 20.70 20.84 988 -0.48(-2.26%)
Aug 09, 2012 20.80 21.32 20.78 21.32 2,842 +0.45(+2.14%)
Aug 08, 2012 20.80 20.88 20.78 20.88 4,196 +0.06(+0.31%)
Aug 07, 2012 20.83 20.83 20.81 20.81 357 +0.13(+0.62%)
Aug 06, 2012 20.68 20.69 20.68 20.69 565 +0.07(+0.34%)
Aug 03, 2012 20.61 20.61 20.61 20.61 282 +0.01(+0.07%)
Aug 02, 2012 20.78 20.78 20.33 20.60 11,215 +0.23(+1.11%)
Jul 27, 2012 20.37 20.37 20.37 20.37 282 -0.25(-1.24%)
Jul 20, 2012 20.63 20.63 20.63 20.63 282 +0.49(+2.42%)
Jul 05, 2012 20.14 20.14 20.14 20.14 423 +0.22(+1.10%)
Jul 02, 2012 19.92 19.92 19.92 19.92 0 +0.69(+3.61%)
Jun 28, 2012 19.23 19.23 19.23 19.23 282 +0.40(+2.14%)
Jun 25, 2012 18.82 18.82 18.82 18.82 282 -0.62(-3.17%)
Jun 21, 2012 19.44 19.44 19.44 19.44 282 +0.74(+3.93%)
Jun 05, 2012 18.67 18.70 18.70 18.70 282 -0.29(-1.53%)
May 25, 2012 18.99 18.99 18.99 18.99 0 +0.01(+0.07%)
May 24, 2012 18.98 18.98 18.98 18.98 1,364 -0.57(-2.90%)
May 22, 2012 19.55 19.55 19.55 19.55 282 +0.38(+1.96%)
May 18, 2012 19.17 19.17 19.17 19.17 282 -0.24(-1.23%)
May 17, 2012 19.44 19.50 19.41 19.41 1,614 -2.44(-11.16%)
May 01, 2012 21.80 21.85 21.85 21.85 1,412 +0.05(+0.23%)
Apr 27, 2012 21.80 21.80 21.80 21.80 282 +0.39(+1.82%)
Apr 20, 2012 21.41 21.41 21.41 21.41 1,130 +0.21(+0.97%)
Apr 16, 2012 21.23 21.20 21.20 21.20 565 -0.05(-0.23%)
Apr 13, 2012 21.23 21.27 21.23 21.25 1,608 +0.40(+1.90%)
Apr 11, 2012 20.86 20.86 20.86 20.86 282 -0.21(-1.01%)
Apr 09, 2012 21.00 21.07 21.07 21.07 1,695 +0.11(+0.52%)
Apr 04, 2012 20.96 20.96 20.96 20.96 1,412 -0.27(-1.29%)
Apr 03, 2012 21.23 21.23 21.23 21.23 495 +0.02(+0.11%)
Mar 29, 2012 21.21 21.21 21.21 21.21 282 +0.15(+0.71%)
Mar 22, 2012 21.44 21.06 21.06 21.06 706 -0.82(-3.74%)
Mar 15, 2012 21.88 21.88 21.88 21.88 282 +0.05(+0.25%)
Mar 13, 2012 21.78 21.83 21.83 21.83 1,412 +0.53(+2.48%)
Mar 12, 2012 21.33 21.33 21.30 21.30 1,695 +0.13(+0.60%)
Mar 06, 2012 21.17 21.17 21.17 21.17 282 -0.80(-3.66%)
Feb 24, 2012 22.00 21.97 21.97 21.97 565 +0.57(+2.65%)
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.