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 (%)
Feb 24, 2014 22.59 22.59 22.59 22.59 0 +0.00(+0.00%)
Feb 19, 2014 22.59 22.59 22.59 22.59 416 +0.14(+0.62%)
Feb 18, 2014 22.53 22.53 22.45 22.45 4,417 +0.07(+0.32%)
Feb 14, 2014 22.38 22.38 22.38 22.38 694 +0.32(+1.44%)
Feb 13, 2014 21.86 22.11 21.86 22.06 2,742 +0.67(+3.13%)
Feb 10, 2014 21.39 21.39 21.39 21.39 0 -0.07(-0.34%)
Feb 07, 2014 21.48 21.48 21.39 21.47 670 +0.73(+3.54%)
Feb 03, 2014 20.73 20.73 20.73 20.73 0 +0.00(+0.00%)
Jan 31, 2014 20.67 20.73 20.67 20.73 520 -0.15(-0.74%)
Jan 30, 2014 20.89 20.89 20.89 20.89 477 -0.71(-3.29%)
Jan 29, 2014 21.60 21.60 21.60 21.60 22 +0.00(+0.00%)
Jan 23, 2014 21.60 21.60 21.60 21.60 0 +0.00(+0.00%)
Jan 22, 2014 21.60 21.60 21.60 21.60 36 +0.00(+0.00%)
Jan 21, 2014 21.60 21.60 21.60 21.60 63 +0.00(+0.00%)
Jan 17, 2014 21.60 21.60 21.60 21.60 0 +0.00(+0.00%)
Jan 16, 2014 21.60 21.60 21.60 21.60 301 -0.04(-0.20%)
Jan 15, 2014 21.64 21.64 21.64 21.64 265 +0.14(+0.64%)
Jan 03, 2014 21.50 21.50 21.50 21.50 0 +0.00(+0.00%)
Jan 02, 2014 21.50 21.50 21.50 21.50 545 +0.03(+0.13%)
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%)
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.