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 (%)
Nov 28, 2012 21.73 21.73 21.73 21.73 1,412 +0.50(+2.33%)
Nov 21, 2012 21.16 21.23 21.23 21.23 5,085 +0.35(+1.66%)
Nov 14, 2012 20.88 20.88 20.88 20.88 282 -0.46(-2.16%)
Nov 09, 2012 21.34 21.34 21.34 21.34 423 +0.01(+0.07%)
Nov 05, 2012 21.33 21.33 21.33 21.33 141 -0.06(-0.26%)
Nov 01, 2012 21.39 21.39 21.39 21.39 565 -0.14(-0.66%)
Oct 31, 2012 21.53 21.53 21.53 21.53 423 +0.09(+0.40%)
Oct 19, 2012 21.44 21.44 21.44 21.44 423 -0.01(-0.07%)
Oct 18, 2012 21.46 21.46 21.46 21.46 1,947 +0.38(+1.81%)
Oct 16, 2012 21.07 21.07 21.07 21.07 2,401 +0.27(+1.29%)
Oct 10, 2012 20.81 20.81 20.81 20.81 282 +0.08(+0.38%)
Oct 09, 2012 20.73 20.73 20.64 20.73 723 +0.08(+0.41%)
Oct 06, 2012 20.64 20.64 20.64 0 +0.00(+0.00%)
Oct 05, 2012 20.65 20.65 20.64 20.64 565 +0.09(+0.45%)
Oct 04, 2012 20.55 20.55 20.55 20.55 361 -0.10(-0.48%)
Oct 02, 2012 20.65 20.65 20.65 20.65 282 +0.04(+0.17%)
Oct 01, 2012 20.61 20.61 20.61 20.61 282 +0.13(+0.61%)
Sep 28, 2012 20.49 20.49 20.49 20.49 233 +0.17(+0.84%)
Sep 26, 2012 20.32 20.32 20.32 20.32 282 -0.70(-3.33%)
Sep 20, 2012 21.02 21.02 21.02 21.02 423 -0.54(-2.50%)
Sep 19, 2012 21.68 21.68 21.56 21.56 317 +0.59(+2.80%)
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.