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 29, 2016 19.86 19.86 19.86 19.86 141 -0.03(-0.15%)
Feb 24, 2016 19.89 19.89 19.89 19.89 25 +0.78(+4.07%)
Feb 16, 2016 18.77 19.11 19.11 19.11 513 -0.44(-2.27%)
Feb 08, 2016 19.69 19.55 19.55 19.55 256 +0.71(+3.76%)
Feb 04, 2016 18.85 18.85 18.85 18.85 47 -1.57(-7.67%)
Feb 03, 2016 20.46 20.46 20.33 20.41 9,920 -0.50(-2.38%)
Jan 29, 2016 20.91 20.91 20.91 20.91 642 +0.40(+1.97%)
Jan 27, 2016 20.50 20.50 20.50 20.50 242 +1.47(+7.73%)
Jan 25, 2016 20.46 19.03 19.03 19.03 1,412 -0.17(-0.90%)
Jan 22, 2016 19.20 19.20 19.20 19.20 693 +0.28(+1.46%)
Jan 20, 2016 19.30 18.93 18.93 18.93 513 -0.24(-1.27%)
Jan 14, 2016 19.82 19.86 19.17 19.17 5 -0.24(-1.25%)
Jan 12, 2016 19.41 19.41 19.41 19.41 128 -0.12(-0.59%)
Jan 07, 2016 19.56 19.53 19.53 19.53 513 -0.53(-2.64%)
Jan 06, 2016 20.06 20.06 20.06 20.06 330 -0.98(-4.65%)
Jan 05, 2016 21.04 21.04 21.04 21.04 472 -0.86(-3.92%)
Dec 31, 2015 21.90 21.90 21.90 21.90 69 +0.96(+4.57%)
Dec 30, 2015 20.94 20.94 20.94 20.94 526 +1.07(+5.41%)
Dec 28, 2015 20.98 21.82 19.87 19.87 3 -1.71(-7.94%)
Dec 24, 2015 21.82 21.58 21.58 21.58 898 +0.55(+2.59%)
Dec 23, 2015 21.03 21.04 21.03 21.03 929 +0.48(+2.36%)
Dec 22, 2015 20.48 20.55 20.48 20.55 898 +0.32(+1.60%)
Dec 21, 2015 20.30 20.30 20.22 20.22 770 -0.04(-0.18%)
Dec 18, 2015 20.33 20.33 20.26 20.26 664 -1.12(-5.25%)
Dec 09, 2015 20.66 21.58 20.66 21.38 62 +0.23(+1.10%)
Dec 08, 2015 21.61 21.61 21.05 21.15 3,716 -0.49(-2.28%)
Dec 07, 2015 20.87 21.65 20.87 21.65 1,826 +0.69(+3.28%)
Dec 04, 2015 20.96 20.96 20.96 20.96 236 -0.07(-0.35%)
Dec 03, 2015 21.07 21.07 21.03 21.03 352 -0.13(-0.61%)
Dec 02, 2015 21.16 21.16 21.16 21.16 463 -0.27(-1.27%)
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.