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 (%)
Aug 29, 2013 20.38 20.38 20.38 20.38 141 +0.00(+0.01%)
Aug 28, 2013 20.35 20.44 20.35 20.38 1,553 -0.23(-1.13%)
Aug 27, 2013 20.88 20.88 20.61 20.61 5,650 -0.09(-0.44%)
Aug 26, 2013 20.92 21.17 20.71 20.71 9,464 -0.07(-0.34%)
Aug 23, 2013 20.79 20.95 20.78 20.78 23,166 +0.30(+1.49%)
Aug 22, 2013 20.42 20.89 20.42 20.47 79,105 +0.11(+0.56%)
Aug 21, 2013 20.47 20.67 20.35 20.36 49,919 -0.23(-1.10%)
Aug 20, 2013 20.53 20.67 20.53 20.59 3,835 -0.23(-1.09%)
Aug 16, 2013 20.81 20.81 20.81 20.81 706 +0.21(+1.00%)
Aug 15, 2013 20.61 20.61 20.61 20.61 247 -0.03(-0.14%)
Aug 09, 2013 20.64 20.64 20.64 20.64 0 -0.04(-0.21%)
Jul 11, 2013 20.68 20.68 20.68 20.68 423 +0.18(+0.87%)
Jul 09, 2013 20.50 20.50 20.50 20.50 565 +0.33(+1.63%)
Jul 08, 2013 20.12 20.17 20.12 20.17 339 +0.17(+0.87%)
Jun 28, 2013 20.00 20.00 20.00 20.00 0 -0.31(-1.53%)
Jun 26, 2013 20.35 20.39 20.19 20.31 10,311 +0.70(+3.57%)
Jun 24, 2013 19.61 19.61 19.61 19.61 565 -0.30(-1.49%)
Jun 20, 2013 19.91 19.91 19.91 19.91 0 -1.27(-6.02%)
Jun 19, 2013 21.29 21.29 21.18 21.18 1,977 -0.09(-0.43%)
Jun 14, 2013 21.34 21.27 21.27 21.27 22,460 +0.20(+0.94%)
Jun 13, 2013 20.89 21.12 20.87 21.07 13,702 +0.35(+1.67%)
Jun 12, 2013 20.93 20.99 20.73 20.73 50,285 -0.50(-2.37%)
Jun 07, 2013 21.23 21.23 21.23 21.23 0 -0.14(-0.66%)
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.