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 22, 2015 19.61 19.61 19.61 19.61 14 -0.20(-0.99%)
Sep 11, 2015 19.81 19.81 19.81 19.81 32 +0.20(+1.04%)
Sep 01, 2015 19.61 19.61 19.61 19.61 262 -0.44(-2.21%)
Aug 31, 2015 20.05 20.05 20.05 20.05 131 -0.66(-3.17%)
Aug 28, 2015 20.71 20.71 20.71 20.71 196 +0.80(+3.99%)
Aug 26, 2015 19.91 19.91 19.91 19.91 655 -0.61(-2.98%)
Aug 25, 2015 20.68 20.68 20.52 20.52 1,312 -0.51(-2.43%)
Aug 20, 2015 21.03 21.03 21.03 21.03 172 -0.29(-1.34%)
Aug 12, 2015 21.27 21.32 21.32 21.32 786 -0.55(-2.53%)
Aug 06, 2015 21.87 21.87 21.87 21.87 917 -0.03(-0.14%)
Aug 03, 2015 21.90 21.90 21.90 21.90 131 -0.06(-0.28%)
Jul 31, 2015 21.97 21.97 21.97 21.97 311 +0.13(+0.59%)
Jul 30, 2015 21.84 21.84 21.84 21.84 1,336 +0.02(+0.10%)
Jul 28, 2015 21.79 21.81 21.81 21.81 393 +0.27(+1.24%)
Jul 27, 2015 21.55 21.55 21.55 21.55 845 -0.92(-4.08%)
Jul 16, 2015 22.46 22.46 22.46 22.46 131 +0.84(+3.88%)
Jul 09, 2015 21.62 21.62 21.62 21.62 131 +0.31(+1.46%)
Jul 08, 2015 21.40 21.41 21.31 21.31 1,576 -0.20(-0.94%)
Jul 07, 2015 21.50 21.51 21.50 21.51 1,004 -1.06(-4.68%)
Jul 02, 2015 22.57 22.57 22.57 22.57 131 +0.42(+1.89%)
Jun 29, 2015 22.26 22.15 22.15 22.15 1,441 -0.39(-1.73%)
Jun 26, 2015 22.54 22.54 22.54 22.54 738 -0.77(-3.29%)
Jun 22, 2015 23.31 23.31 23.31 23.30 1 -0.02(-0.09%)
Jun 19, 2015 23.34 23.34 23.26 23.33 5,598 +0.25(+1.10%)
Jun 10, 2015 23.07 23.07 23.07 23.07 3 -0.45(-1.91%)
Jun 02, 2015 23.60 23.52 23.52 23.52 6,838 -0.78(-3.19%)
Jun 01, 2015 24.30 24.30 24.30 24.30 210 +0.40(+1.69%)
May 27, 2015 23.89 23.89 23.89 23.89 144 -0.47(-1.94%)
May 13, 2015 24.41 24.41 24.34 24.36 52 +0.71(+3.02%)
May 07, 2015 23.65 23.65 23.65 23.65 2,630 -0.29(-1.21%)
May 06, 2015 23.98 23.98 23.94 23.94 816 -0.13(-0.54%)
May 04, 2015 24.07 24.07 24.07 24.07 328 +0.35(+1.47%)
May 01, 2015 23.88 23.88 23.72 23.72 1,467 -0.45(-1.85%)
Apr 29, 2015 24.08 24.17 24.17 24.17 2,761 -0.46(-1.88%)
Apr 27, 2015 24.63 24.63 24.63 24.63 394 +0.57(+2.37%)
Apr 24, 2015 24.03 24.06 24.03 24.06 720 +0.17(+0.70%)
Apr 16, 2015 23.89 23.89 23.89 23.89 131 +0.55(+2.37%)
Mar 27, 2015 23.34 23.34 23.34 23.34 6 +0.37(+1.62%)
Mar 19, 2015 22.97 22.97 22.97 22.97 66 +0.21(+0.93%)
Mar 17, 2015 22.70 22.75 22.70 22.75 290 +0.03(+0.13%)
Mar 10, 2015 22.76 22.72 22.72 22.72 1,454 -0.86(-3.65%)
Mar 05, 2015 23.59 23.58 23.58 23.58 396 -0.15(-0.64%)
Mar 03, 2015 23.75 23.74 23.74 23.74 528 +0.10(+0.44%)
Feb 27, 2015 23.48 23.63 23.63 23.63 1,057 -0.07(-0.31%)
Feb 25, 2015 23.71 23.71 23.71 23.71 1,454 +0.26(+1.13%)
Feb 24, 2015 23.44 23.44 23.44 23.44 277 +0.09(+0.39%)
Feb 23, 2015 23.35 23.35 23.35 23.35 925 +0.82(+3.63%)
Feb 13, 2015 22.53 22.53 22.53 22.53 396 +0.42(+1.92%)
Feb 12, 2015 22.11 22.11 22.11 22.11 198 -0.08(-0.36%)
Feb 11, 2015 22.19 22.19 22.19 22.19 178 -0.12(-0.52%)
Feb 06, 2015 22.31 22.31 22.31 22.31 396 +0.61(+2.82%)
Jan 30, 2015 21.70 21.70 21.70 21.70 80 +0.05(+0.24%)
Jan 27, 2015 21.64 21.64 21.64 21.64 33 +0.09(+0.42%)
Jan 23, 2015 21.55 21.55 21.55 21.55 141 -0.53(-2.38%)
Jan 16, 2015 22.07 22.08 22.08 22.08 396 +0.11(+0.50%)
Jan 15, 2015 21.97 21.97 21.97 21.97 396 -0.23(-1.02%)
Jan 12, 2015 22.27 22.19 22.19 22.19 1,190 +0.35(+1.59%)
Jan 06, 2015 21.89 21.85 21.85 21.85 3,306 -0.02(-0.10%)
Jan 05, 2015 21.87 21.87 21.87 21.87 337 -0.08(-0.36%)
Jan 02, 2015 21.95 21.95 21.95 21.95 310 -0.09(-0.40%)
Dec 31, 2014 22.01 22.04 22.04 22.04 7,008 +0.12(+0.56%)
Dec 26, 2014 21.91 21.91 21.91 21.91 7 -0.05(-0.22%)
Dec 24, 2014 21.96 21.96 21.96 21.96 793 +0.08(+0.39%)
Dec 23, 2014 21.95 22.02 21.88 21.88 6,563 +0.36(+1.66%)
Dec 01, 2014 21.52 21.52 21.52 21.52 135 -0.78(-3.49%)
Nov 25, 2014 22.30 22.30 22.30 22.30 135 -0.96(-4.11%)
Nov 18, 2014 23.25 23.25 23.25 23.25 270 -0.10(-0.42%)
Nov 14, 2014 23.35 23.35 23.35 23.35 270 +0.05(+0.23%)
Nov 13, 2014 23.30 23.30 23.30 23.30 810 +0.15(+0.64%)
Oct 24, 2014 23.19 23.15 23.15 23.15 810 +0.50(+2.22%)
Oct 20, 2014 22.46 22.64 22.64 22.64 810 +0.47(+2.14%)
Oct 14, 2014 22.17 22.17 22.17 22.17 270 +0.27(+1.22%)
Oct 10, 2014 21.91 21.90 21.90 21.90 7,562 -0.49(-2.18%)
Oct 08, 2014 22.39 22.42 22.37 22.39 2 -0.12(-0.53%)
Oct 07, 2014 22.51 22.51 22.51 22.51 187 -0.06(-0.26%)
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.