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 (%)
Dec 31, 2013 21.47 21.47 21.47 21.47 277 -0.08(-0.37%)
Dec 30, 2013 21.55 21.55 21.55 21.55 104 +0.00(+0.00%)
Dec 27, 2013 21.55 21.55 21.55 21.55 1 +0.00(+0.00%)
Dec 26, 2013 21.60 21.62 21.45 21.55 4,950 -0.08(-0.37%)
Dec 23, 2013 21.43 21.63 21.63 21.63 1,805 +0.32(+1.49%)
Dec 20, 2013 21.14 21.32 21.14 21.32 557 +0.56(+2.68%)
Dec 19, 2013 20.76 20.76 20.76 20.76 1,115 +0.08(+0.38%)
Dec 18, 2013 20.60 20.68 20.68 20.68 20 +0.08(+0.40%)
Dec 17, 2013 20.60 20.60 20.60 20.60 160 -0.29(-1.37%)
Dec 16, 2013 20.84 20.89 20.74 20.89 8,339 +0.28(+1.36%)
Dec 13, 2013 20.37 20.61 20.37 20.61 3,436 +0.01(+0.03%)
Dec 12, 2013 20.60 20.60 20.60 20.60 19,796 +0.00(+0.00%)
Dec 11, 2013 20.73 20.79 20.60 20.60 6,270 -0.14(-0.69%)
Dec 10, 2013 20.86 20.86 20.74 20.74 2,984 -0.11(-0.52%)
Dec 09, 2013 20.86 20.96 20.83 20.85 10,108 -0.16(-0.75%)
Dec 06, 2013 21.01 21.01 21.01 21.01 139 -0.02(-0.10%)
Dec 05, 2013 21.07 21.07 20.82 21.03 1,743 -0.19(-0.91%)
Dec 04, 2013 21.22 21.22 21.22 21.22 139 -0.56(-2.57%)
Nov 29, 2013 21.78 21.78 21.78 21.78 0 -0.01(-0.07%)
Nov 27, 2013 21.85 21.85 21.58 21.80 557 -0.23(-1.04%)
Nov 26, 2013 22.08 22.08 22.03 22.03 278 -0.17(-0.78%)
Nov 25, 2013 22.23 22.23 22.20 22.20 278 +0.07(+0.32%)
Nov 21, 2013 22.13 22.13 22.13 22.13 0 -0.18(-0.80%)
Nov 20, 2013 22.32 22.32 22.31 22.31 278 -0.58(-2.54%)
Nov 18, 2013 22.89 22.89 22.89 22.89 278 +0.29(+1.27%)
Nov 12, 2013 22.62 22.60 22.60 22.60 278 -0.32(-1.38%)
Nov 08, 2013 22.91 22.91 22.91 22.91 418 -0.24(-1.02%)
Nov 01, 2013 23.12 23.15 23.15 23.15 2,092 -0.12(-0.52%)
Oct 29, 2013 23.27 23.27 23.27 23.27 557 -0.27(-1.13%)
Oct 28, 2013 23.41 23.61 23.41 23.54 3,179 +0.13(+0.55%)
Oct 25, 2013 23.45 23.47 23.41 23.41 836 -0.04(-0.19%)
Oct 24, 2013 23.40 23.45 23.40 23.45 425 -0.04(-0.19%)
Oct 23, 2013 23.69 23.69 23.50 23.50 1,771 -0.43(-1.81%)
Oct 22, 2013 23.82 23.93 23.80 23.93 7,392 +0.40(+1.70%)
Oct 21, 2013 23.77 23.77 23.49 23.53 9,065 +0.06(+0.24%)
Oct 18, 2013 23.41 23.47 23.41 23.47 557 +0.23(+0.99%)
Oct 17, 2013 23.14 23.29 23.14 23.24 9,623 +0.34(+1.47%)
Oct 16, 2013 22.86 23.02 22.86 22.91 17,434 +0.10(+0.44%)
Oct 15, 2013 22.90 22.90 22.76 22.81 4,463 +0.18(+0.79%)
Oct 14, 2013 22.63 22.66 22.62 22.63 1,115 -0.14(-0.63%)
Oct 11, 2013 22.62 22.82 22.62 22.77 1,115 +0.22(+0.99%)
Oct 10, 2013 22.51 22.61 22.45 22.55 16,178 +0.32(+1.42%)
Oct 08, 2013 22.10 22.23 22.23 22.23 6,834 -0.10(-0.46%)
Oct 07, 2013 22.38 22.38 22.31 22.34 638 -0.11(-0.48%)
Oct 03, 2013 22.44 22.44 22.44 22.44 0 +0.04(+0.17%)
Oct 02, 2013 22.41 22.51 22.36 22.41 7,113 -0.13(-0.57%)
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.