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 (%)
Jun 28, 2013 28.25 28.25 28.25 28.25 0 -0.44(-1.53%)
Jun 26, 2013 28.75 28.80 28.52 28.69 7,300 +0.99(+3.57%)
Jun 24, 2013 27.70 27.70 27.70 27.70 400 -0.42(-1.49%)
Jun 20, 2013 28.12 28.12 28.12 28.12 0 -1.80(-6.02%)
Jun 19, 2013 30.08 30.08 29.92 29.92 1,400 -0.13(-0.43%)
Jun 14, 2013 30.14 30.05 30.05 30.05 15,900 +0.28(+0.94%)
Jun 13, 2013 29.51 29.83 29.48 29.77 9,700 +0.49(+1.67%)
Jun 12, 2013 29.56 29.65 29.28 29.28 35,598 -0.71(-2.37%)
Jun 07, 2013 29.99 29.99 29.99 29.99 0 -0.20(-0.66%)
Jun 06, 2013 29.99 30.19 29.70 30.19 823 -1.33(-4.23%)
May 29, 2013 31.52 31.52 31.52 31.52 200 +0.22(+0.71%)
May 28, 2013 31.30 31.30 31.30 31.30 325 -1.16(-3.58%)
May 23, 2013 32.35 32.46 32.46 32.46 300 -0.64(-1.93%)
May 22, 2013 33.10 33.10 33.10 33.10 100 +0.00(+0.00%)
May 21, 2013 33.13 33.13 33.10 33.10 356 -0.32(-0.96%)
May 16, 2013 33.42 33.42 33.42 33.42 200 -0.33(-0.98%)
May 15, 2013 33.62 33.80 33.46 33.75 26,485 -0.36(-1.06%)
May 13, 2013 34.18 34.18 34.11 34.11 736 -0.28(-0.82%)
May 07, 2013 34.37 34.39 34.39 34.39 300 -0.27(-0.77%)
May 03, 2013 34.66 34.66 34.66 34.66 200 +0.86(+2.54%)
May 02, 2013 33.80 33.80 33.80 33.80 100 -0.69(-2.00%)
Apr 30, 2013 34.87 34.49 34.49 34.49 300 -0.12(-0.35%)
Apr 29, 2013 34.61 34.61 34.61 34.61 200 +0.37(+1.08%)
Apr 26, 2013 34.24 34.24 34.24 34.24 200 +0.69(+2.06%)
Apr 23, 2013 33.55 33.55 33.55 33.55 0 +0.48(+1.45%)
Apr 19, 2013 33.07 33.07 33.07 33.07 0 +0.25(+0.76%)
Apr 18, 2013 32.82 32.82 32.82 32.82 420 -0.77(-2.29%)
Apr 15, 2013 33.69 33.59 33.59 33.59 1,000 -0.87(-2.52%)
Apr 10, 2013 34.46 34.46 34.46 34.46 400 +1.14(+3.42%)
Apr 05, 2013 33.08 33.32 33.32 33.32 900 -0.18(-0.54%)
Apr 04, 2013 33.50 33.52 33.49 33.50 530 +0.00(+0.00%)
Apr 03, 2013 33.50 33.50 33.50 33.50 100 -0.50(-1.47%)
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.