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 (%)
May 29, 2013 22.31 22.31 22.31 22.31 282 +0.16(+0.71%)
May 28, 2013 22.16 22.16 22.16 22.16 459 -0.82(-3.58%)
May 23, 2013 22.90 22.98 22.98 22.98 423 -0.45(-1.93%)
May 22, 2013 23.43 23.43 23.43 23.43 141 +0.00(+0.00%)
May 21, 2013 23.45 23.45 23.43 23.43 502 -0.23(-0.96%)
May 16, 2013 23.66 23.66 23.66 23.66 282 -0.23(-0.98%)
May 15, 2013 23.80 23.93 23.69 23.89 37,412 -0.26(-1.06%)
May 13, 2013 24.20 24.20 24.15 24.15 1,039 -0.20(-0.82%)
May 07, 2013 24.33 24.35 24.35 24.35 423 -0.19(-0.77%)
May 03, 2013 24.54 24.54 24.54 24.54 282 +0.61(+2.54%)
May 02, 2013 23.93 23.93 23.93 23.93 141 -0.49(-2.00%)
Apr 30, 2013 24.69 24.42 24.42 24.42 423 -0.08(-0.35%)
Apr 29, 2013 24.50 24.50 24.50 24.50 282 +0.26(+1.08%)
Apr 26, 2013 24.24 24.24 24.24 24.24 282 +0.49(+2.06%)
Apr 23, 2013 23.75 23.75 23.75 23.75 0 +0.34(+1.45%)
Apr 19, 2013 23.41 23.41 23.41 23.41 0 +0.18(+0.76%)
Apr 18, 2013 23.23 23.23 23.23 23.23 593 -0.55(-2.29%)
Apr 15, 2013 23.85 23.78 23.78 23.78 1,412 -0.62(-2.52%)
Apr 10, 2013 24.39 24.39 24.39 24.39 565 +0.81(+3.42%)
Apr 05, 2013 23.42 23.59 23.59 23.59 1,271 -0.13(-0.54%)
Apr 04, 2013 23.72 23.73 23.71 23.72 748 +0.00(+0.00%)
Apr 03, 2013 23.72 23.72 23.72 23.72 141 -0.35(-1.47%)
Apr 02, 2013 24.08 24.27 24.07 24.07 988 -0.17(-0.70%)
Mar 28, 2013 24.26 24.24 24.24 24.24 1,130 +0.05(+0.20%)
Mar 27, 2013 24.19 24.19 24.19 24.19 247 +0.19(+0.78%)
Mar 26, 2013 24.00 24.00 24.00 24.00 511 +0.29(+1.24%)
Mar 21, 2013 23.81 23.71 23.71 23.71 847 -0.52(-2.13%)
Mar 20, 2013 24.20 24.23 24.20 24.22 1,341 -0.36(-1.47%)
Mar 11, 2013 24.59 24.59 24.59 24.59 282 +0.20(+0.81%)
Mar 08, 2013 24.39 24.39 24.39 24.39 141 +0.37(+1.54%)
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.