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, 2016 24.90 24.90 24.90 24.90 119 +0.00(+0.00%)
Sep 29, 2016 24.90 24.90 24.90 24.90 347 +0.34(+1.39%)
Sep 28, 2016 24.56 24.56 24.56 24.56 0 +0.00(+0.00%)
Sep 27, 2016 24.56 24.56 24.56 24.56 29 +0.00(+0.00%)
Sep 22, 2016 24.60 24.66 24.55 24.56 68 +0.71(+2.97%)
Sep 21, 2016 23.85 23.85 23.85 23.85 191 -0.29(-1.19%)
Sep 16, 2016 24.14 24.14 24.14 24.14 3,163 +0.22(+0.92%)
Sep 15, 2016 24.21 24.21 23.91 23.91 8,714 +0.14(+0.60%)
Sep 14, 2016 23.77 23.77 23.77 23.77 334 -0.91(-3.68%)
Sep 08, 2016 24.68 24.68 24.68 24.68 45 -0.39(-1.56%)
Sep 07, 2016 25.07 25.07 25.07 25.07 164 +0.07(+0.29%)
Aug 31, 2016 25.01 25.00 25.00 25.00 1,518 -0.07(-0.27%)
Aug 29, 2016 25.07 25.07 25.07 25.07 1,138 -0.72(-2.80%)
Aug 26, 2016 25.79 25.79 25.79 25.79 189 +0.10(+0.38%)
Aug 25, 2016 25.69 25.69 25.69 25.69 201 +0.20(+0.77%)
Aug 19, 2016 25.49 25.49 25.49 25.49 506 +0.03(+0.10%)
Aug 18, 2016 25.61 25.63 25.47 25.47 1,882 +0.26(+1.02%)
Aug 02, 2016 25.21 25.21 25.21 25.21 126 +0.00(+0.00%)
Jul 28, 2016 25.21 25.21 25.21 25.21 78 +0.77(+3.17%)
Jul 25, 2016 24.44 24.44 24.44 24.44 4,428 +0.12(+0.48%)
Jul 19, 2016 24.25 24.32 24.32 24.32 1,518 -0.33(-1.35%)
Jul 15, 2016 24.70 24.65 24.65 24.65 5,441 +0.08(+0.33%)
Jul 13, 2016 24.57 24.57 24.57 24.57 63 -0.40(-1.62%)
Jul 12, 2016 24.89 24.97 24.89 24.97 2,586 +0.88(+3.66%)
Jul 08, 2016 24.10 24.09 24.09 24.09 253 +0.28(+1.18%)
Jul 06, 2016 23.31 23.81 23.81 23.81 9,110 +0.50(+2.14%)
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.