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 (%)
Sep 30, 2014 22.40 22.40 22.40 22.40 229 -0.15(-0.66%)
Sep 29, 2014 22.70 22.70 22.55 22.55 1,101 -0.31(-1.36%)
Sep 26, 2014 22.92 22.92 22.84 22.86 742 -0.09(-0.40%)
Sep 25, 2014 22.99 22.99 22.95 22.95 399 -0.45(-1.91%)
Sep 22, 2014 23.31 23.40 23.40 23.40 4,252 -0.20(-0.86%)
Sep 19, 2014 23.55 23.62 23.55 23.60 1,920 -0.20(-0.85%)
Sep 18, 2014 23.80 23.80 23.80 23.80 685 -0.44(-1.82%)
Sep 16, 2014 24.21 24.24 24.24 24.24 2,195 -0.25(-1.01%)
Sep 11, 2014 24.49 24.49 24.49 24.49 2,743 -0.65(-2.58%)
Sep 09, 2014 25.14 25.14 25.14 25.14 0 +0.00(+0.00%)
Sep 08, 2014 25.14 25.14 25.14 25.14 274 -0.36(-1.43%)
Sep 05, 2014 25.50 25.50 25.50 25.50 2,743 +0.01(+0.03%)
Sep 04, 2014 25.64 25.72 25.50 25.50 2,230 -0.22(-0.85%)
Sep 03, 2014 25.68 25.72 25.68 25.72 1,046 +0.34(+1.32%)
Sep 02, 2014 25.38 25.38 25.38 25.38 72 +0.00(+0.00%)
Aug 29, 2014 25.40 25.38 25.38 25.38 3,704 +0.12(+0.49%)
Aug 28, 2014 25.08 25.35 25.42 25.26 10,681 -0.16(-0.63%)
Aug 27, 2014 25.42 25.50 25.37 25.42 10,706 +0.07(+0.29%)
Aug 26, 2014 25.41 25.41 25.22 25.34 20,105 +0.20(+0.78%)
Aug 25, 2014 25.15 25.15 25.15 25.15 120 +0.00(+0.00%)
Aug 21, 2014 25.15 25.15 25.15 25.15 137 -0.07(-0.26%)
Aug 20, 2014 25.21 25.21 25.21 25.21 961 +0.12(+0.49%)
Aug 19, 2014 25.24 25.24 25.09 25.09 20,578 +0.23(+0.91%)
Aug 18, 2014 24.83 24.89 24.83 24.86 13,171 +0.26(+1.04%)
Aug 15, 2014 24.65 24.65 24.64 24.61 411 -0.01(-0.06%)
Aug 14, 2014 24.62 24.62 24.62 24.62 411 +0.13(+0.54%)
Aug 13, 2014 24.71 24.71 24.71 24.49 2,195 +0.11(+0.45%)
Aug 12, 2014 24.38 24.38 24.38 24.38 274 +0.36(+1.49%)
Aug 11, 2014 24.02 24.03 24.03 24.03 37 +0.00(+0.02%)
Aug 08, 2014 24.01 24.02 24.01 24.02 274 -0.41(-1.69%)
Aug 05, 2014 24.43 24.43 24.43 24.43 274 +0.08(+0.33%)
Aug 01, 2014 24.64 24.35 24.35 24.35 17,560 -0.31(-1.27%)
Jul 31, 2014 24.88 24.94 24.66 24.67 43,382 -0.46(-1.83%)
Jul 30, 2014 25.05 25.16 25.03 25.13 11,523 +0.13(+0.53%)
Jul 29, 2014 25.08 25.08 24.98 24.99 696 -0.04(-0.17%)
Jul 28, 2014 24.96 25.07 24.95 25.04 4,252 +0.03(+0.12%)
Jul 25, 2014 25.12 25.12 24.91 25.01 7,408 -0.15(-0.58%)
Jul 24, 2014 24.87 25.16 24.87 25.16 17,560 -0.12(-0.46%)
Jul 23, 2014 25.16 25.32 25.16 25.27 24,419 +0.26(+1.02%)
Jul 22, 2014 24.94 25.11 24.91 25.02 11,112 +0.26(+1.03%)
Jul 21, 2014 24.69 24.87 24.67 24.76 10,702 +0.07(+0.27%)
Jul 18, 2014 24.64 24.82 24.63 24.70 5,361 +0.16(+0.65%)
Jul 17, 2014 24.61 24.72 24.53 24.54 9,564 -0.06(-0.24%)
Jul 16, 2014 24.52 24.59 24.48 24.59 15,946 +0.31(+1.26%)
Jul 15, 2014 24.21 24.35 24.21 24.29 12,895 -0.21(-0.86%)
Jul 14, 2014 24.46 24.58 24.46 24.50 6,892 +0.05(+0.21%)
Jul 11, 2014 24.40 24.51 24.31 24.45 12,725 +0.04(+0.18%)
Jul 10, 2014 24.35 24.40 24.23 24.40 11,784 +0.21(+0.86%)
Jul 01, 2014 24.25 24.20 24.20 24.20 685 +0.14(+0.59%)
Jun 27, 2014 24.05 24.05 24.05 24.05 274 +0.05(+0.21%)
Jun 25, 2014 24.00 24.00 24.00 24.00 960 +0.05(+0.19%)
Jun 20, 2014 24.05 23.96 23.96 23.96 7,996 -0.12(-0.48%)
Jun 19, 2014 24.15 24.15 24.01 24.07 2,481 +0.29(+1.22%)
Jun 18, 2014 23.78 23.78 23.78 23.78 1 +0.00(+0.00%)
Jun 12, 2014 23.72 23.78 23.78 23.78 413 -0.08(-0.33%)
Jun 06, 2014 23.93 23.86 23.86 23.86 827 +0.07(+0.27%)
Jun 05, 2014 23.76 23.80 23.76 23.80 4,700 +0.20(+0.84%)
Jun 04, 2014 23.60 23.60 23.60 23.60 510 +0.03(+0.11%)
May 28, 2014 23.57 23.57 23.57 23.57 0 +0.00(+0.00%)
May 23, 2014 23.57 23.57 23.57 23.57 275 -0.01(-0.06%)
May 21, 2014 23.59 23.59 23.59 23.59 0 +0.00(+0.00%)
May 19, 2014 23.70 23.59 23.59 23.59 1,516 -0.53(-2.20%)
May 14, 2014 24.12 24.12 24.12 24.12 0 -0.01(-0.03%)
May 13, 2014 24.12 24.12 24.12 24.12 13 +0.00(+0.00%)
May 12, 2014 24.18 24.18 24.07 24.12 2,791 +0.43(+1.81%)
May 01, 2014 23.70 23.70 23.70 23.70 413 -0.20(-0.85%)
Apr 30, 2014 23.90 23.90 23.90 23.90 82 +0.00(+0.00%)
Apr 28, 2014 24.06 23.90 23.90 23.90 2,205 -0.04(-0.18%)
Apr 25, 2014 23.94 23.94 23.94 23.94 413 -0.15(-0.60%)
Apr 24, 2014 24.11 24.11 24.02 24.09 2,481 +0.17(+0.69%)
Apr 23, 2014 23.92 23.92 23.92 23.92 103 +0.00(+0.00%)
Apr 21, 2014 23.92 23.92 23.92 23.92 1,378 +0.02(+0.10%)
Apr 16, 2014 23.88 23.90 23.90 23.90 3,446 +0.41(+1.73%)
Apr 15, 2014 23.49 23.49 23.49 23.49 413 -0.53(-2.21%)
Apr 11, 2014 24.02 24.02 24.02 24.02 0 +0.01(+0.06%)
Apr 10, 2014 24.12 24.12 24.01 24.01 3,308 +0.57(+2.42%)
Apr 09, 2014 23.26 23.44 23.44 23.44 23 +0.00(+0.00%)
Apr 02, 2014 23.44 23.44 23.44 23.44 0 +0.00(+0.00%)
Apr 01, 2014 23.26 23.44 23.44 23.44 2 +0.00(+0.00%)
Mar 31, 2014 23.26 23.44 23.44 23.44 188 +0.00(+0.00%)
Mar 28, 2014 23.26 23.44 23.44 23.44 6 +0.18(+0.75%)
Mar 24, 2014 23.40 23.27 23.27 23.27 694 +0.42(+1.82%)
Mar 21, 2014 22.85 22.85 22.85 22.85 138 +0.12(+0.54%)
Mar 20, 2014 22.60 22.98 22.53 22.73 19,170 -0.24(-1.07%)
Mar 17, 2014 22.97 22.97 22.97 22.97 0 +0.00(+0.00%)
Mar 14, 2014 22.97 22.97 22.97 22.97 84 +0.00(+0.00%)
Mar 12, 2014 22.97 22.97 22.97 22.97 694 -0.42(-1.78%)
Mar 11, 2014 23.39 23.39 23.39 23.39 694 +0.02(+0.09%)
Mar 10, 2014 23.37 23.37 23.37 23.37 347 -0.24(-1.03%)
Mar 07, 2014 23.61 23.61 23.61 23.61 340 +1.02(+4.51%)
Mar 06, 2014 22.59 22.59 22.59 22.59 268 +0.00(+0.00%)
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%)
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.