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%)
Dec 01, 2015 21.37 21.47 21.36 21.43 3,278 +0.50(+2.40%)
Nov 30, 2015 21.13 21.13 20.93 20.93 3,737 -0.01(-0.06%)
Nov 27, 2015 20.93 20.94 20.93 20.94 1,346 -0.48(-2.24%)
Nov 24, 2015 21.13 21.42 21.42 21.42 2,977 +0.20(+0.95%)
Nov 23, 2015 21.12 21.22 21.10 21.22 2,972 -0.25(-1.19%)
Nov 20, 2015 21.44 21.67 21.35 21.48 6,495 +0.21(+0.98%)
Nov 19, 2015 21.23 21.33 21.23 21.27 1,158 +0.52(+2.49%)
Nov 18, 2015 20.58 20.75 20.56 20.75 2,598 +0.21(+1.02%)
Nov 17, 2015 20.49 20.54 20.49 20.54 517 +0.12(+0.57%)
Nov 12, 2015 20.39 20.43 20.43 20.43 8,284 -0.02(-0.08%)
Nov 11, 2015 20.39 20.44 20.39 20.44 811 +0.20(+0.99%)
Nov 10, 2015 20.19 20.24 20.17 20.24 6,052 +0.15(+0.77%)
Nov 09, 2015 20.08 20.22 20.08 20.09 3,044 -0.85(-4.05%)
Nov 04, 2015 20.88 20.93 20.88 20.93 12 +0.01(+0.07%)
Nov 03, 2015 20.92 20.92 20.92 20.92 353 +0.09(+0.45%)
Nov 02, 2015 20.83 20.83 20.83 20.83 436 -0.34(-1.59%)
Oct 27, 2015 21.35 21.16 21.16 21.16 1,035 -0.33(-1.56%)
Oct 26, 2015 21.54 21.54 21.46 21.50 1,297 -0.08(-0.36%)
Oct 23, 2015 21.58 21.58 21.58 21.58 129 +0.24(+1.12%)
Oct 22, 2015 21.34 21.04 21.04 21.34 129 +0.30(+1.43%)
Oct 21, 2015 21.04 21.04 21.04 21.04 129 -0.09(-0.44%)
Oct 20, 2015 21.03 21.13 21.03 21.13 7,394 -0.02(-0.07%)
Oct 19, 2015 21.11 21.15 21.03 21.14 21,287 -0.31(-1.44%)
Oct 15, 2015 21.45 21.45 21.45 21.45 75 +0.90(+4.36%)
Oct 06, 2015 20.56 20.56 20.56 20.56 258 +0.94(+4.80%)
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%)
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.