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 (%)
Jun 27, 2014 24.05 24.05 24.05 24.05 274 +0.05(+0.21%)
Jun 25, 2014 24.00 24.00 24.00 24.00 960 +0.05(+0.19%)
Jun 20, 2014 24.05 23.96 23.96 23.96 7,996 -0.12(-0.48%)
Jun 19, 2014 24.15 24.15 24.01 24.07 2,481 +0.29(+1.22%)
Jun 18, 2014 23.78 23.78 23.78 23.78 1 +0.00(+0.00%)
Jun 12, 2014 23.72 23.78 23.78 23.78 413 -0.08(-0.33%)
Jun 06, 2014 23.93 23.86 23.86 23.86 827 +0.07(+0.27%)
Jun 05, 2014 23.76 23.80 23.76 23.80 4,700 +0.20(+0.84%)
Jun 04, 2014 23.60 23.60 23.60 23.60 510 +0.03(+0.11%)
May 28, 2014 23.57 23.57 23.57 23.57 0 +0.00(+0.00%)
May 23, 2014 23.57 23.57 23.57 23.57 275 -0.01(-0.06%)
May 21, 2014 23.59 23.59 23.59 23.59 0 +0.00(+0.00%)
May 19, 2014 23.70 23.59 23.59 23.59 1,516 -0.53(-2.20%)
May 14, 2014 24.12 24.12 24.12 24.12 0 -0.01(-0.03%)
May 13, 2014 24.12 24.12 24.12 24.12 13 +0.00(+0.00%)
May 12, 2014 24.18 24.18 24.07 24.12 2,791 +0.43(+1.81%)
May 01, 2014 23.70 23.70 23.70 23.70 413 -0.20(-0.85%)
Apr 30, 2014 23.90 23.90 23.90 23.90 82 +0.00(+0.00%)
Apr 28, 2014 24.06 23.90 23.90 23.90 2,205 -0.04(-0.18%)
Apr 25, 2014 23.94 23.94 23.94 23.94 413 -0.15(-0.60%)
Apr 24, 2014 24.11 24.11 24.02 24.09 2,481 +0.17(+0.69%)
Apr 23, 2014 23.92 23.92 23.92 23.92 103 +0.00(+0.00%)
Apr 21, 2014 23.92 23.92 23.92 23.92 1,378 +0.02(+0.10%)
Apr 16, 2014 23.88 23.90 23.90 23.90 3,446 +0.41(+1.73%)
Apr 15, 2014 23.49 23.49 23.49 23.49 413 -0.53(-2.21%)
Apr 11, 2014 24.02 24.02 24.02 24.02 0 +0.01(+0.06%)
Apr 10, 2014 24.12 24.12 24.01 24.01 3,308 +0.57(+2.42%)
Apr 09, 2014 23.26 23.44 23.44 23.44 23 +0.00(+0.00%)
Apr 02, 2014 23.44 23.44 23.44 23.44 0 +0.00(+0.00%)
Apr 01, 2014 23.26 23.44 23.44 23.44 2 +0.00(+0.00%)
Mar 31, 2014 23.26 23.44 23.44 23.44 188 +0.00(+0.00%)
Mar 28, 2014 23.26 23.44 23.44 23.44 6 +0.18(+0.75%)
Mar 24, 2014 23.40 23.27 23.27 23.27 694 +0.42(+1.82%)
Mar 21, 2014 22.85 22.85 22.85 22.85 138 +0.12(+0.54%)
Mar 20, 2014 22.60 22.98 22.53 22.73 19,170 -0.24(-1.07%)
Mar 17, 2014 22.97 22.97 22.97 22.97 0 +0.00(+0.00%)
Mar 14, 2014 22.97 22.97 22.97 22.97 84 +0.00(+0.00%)
Mar 12, 2014 22.97 22.97 22.97 22.97 694 -0.42(-1.78%)
Mar 11, 2014 23.39 23.39 23.39 23.39 694 +0.02(+0.09%)
Mar 10, 2014 23.37 23.37 23.37 23.37 347 -0.24(-1.03%)
Mar 07, 2014 23.61 23.61 23.61 23.61 340 +1.02(+4.51%)
Mar 06, 2014 22.59 22.59 22.59 22.59 268 +0.00(+0.00%)
Feb 24, 2014 22.59 22.59 22.59 22.59 0 +0.00(+0.00%)
Feb 19, 2014 22.59 22.59 22.59 22.59 416 +0.14(+0.62%)
Feb 18, 2014 22.53 22.53 22.45 22.45 4,417 +0.07(+0.32%)
Feb 14, 2014 22.38 22.38 22.38 22.38 694 +0.32(+1.44%)
Feb 13, 2014 21.86 22.11 21.86 22.06 2,742 +0.67(+3.13%)
Feb 10, 2014 21.39 21.39 21.39 21.39 0 -0.07(-0.34%)
Feb 07, 2014 21.48 21.48 21.39 21.47 670 +0.73(+3.54%)
Feb 03, 2014 20.73 20.73 20.73 20.73 0 +0.00(+0.00%)
Jan 31, 2014 20.67 20.73 20.67 20.73 520 -0.15(-0.74%)
Jan 30, 2014 20.89 20.89 20.89 20.89 477 -0.71(-3.29%)
Jan 29, 2014 21.60 21.60 21.60 21.60 22 +0.00(+0.00%)
Jan 23, 2014 21.60 21.60 21.60 21.60 0 +0.00(+0.00%)
Jan 22, 2014 21.60 21.60 21.60 21.60 36 +0.00(+0.00%)
Jan 21, 2014 21.60 21.60 21.60 21.60 63 +0.00(+0.00%)
Jan 17, 2014 21.60 21.60 21.60 21.60 0 +0.00(+0.00%)
Jan 16, 2014 21.60 21.60 21.60 21.60 301 -0.04(-0.20%)
Jan 15, 2014 21.64 21.64 21.64 21.64 265 +0.14(+0.64%)
Jan 03, 2014 21.50 21.50 21.50 21.50 0 +0.00(+0.00%)
Jan 02, 2014 21.50 21.50 21.50 21.50 545 +0.03(+0.13%)
Dec 31, 2013 21.47 21.47 21.47 21.47 277 -0.08(-0.37%)
Dec 30, 2013 21.55 21.55 21.55 21.55 104 +0.00(+0.00%)
Dec 27, 2013 21.55 21.55 21.55 21.55 1 +0.00(+0.00%)
Dec 26, 2013 21.60 21.62 21.45 21.55 4,950 -0.08(-0.37%)
Dec 23, 2013 21.43 21.63 21.63 21.63 1,805 +0.32(+1.49%)
Dec 20, 2013 21.14 21.32 21.14 21.32 557 +0.56(+2.68%)
Dec 19, 2013 20.76 20.76 20.76 20.76 1,115 +0.08(+0.38%)
Dec 18, 2013 20.60 20.68 20.68 20.68 20 +0.08(+0.40%)
Dec 17, 2013 20.60 20.60 20.60 20.60 160 -0.29(-1.37%)
Dec 16, 2013 20.84 20.89 20.74 20.89 8,339 +0.28(+1.36%)
Dec 13, 2013 20.37 20.61 20.37 20.61 3,436 +0.01(+0.03%)
Dec 12, 2013 20.60 20.60 20.60 20.60 19,796 +0.00(+0.00%)
Dec 11, 2013 20.73 20.79 20.60 20.60 6,270 -0.14(-0.69%)
Dec 10, 2013 20.86 20.86 20.74 20.74 2,984 -0.11(-0.52%)
Dec 09, 2013 20.86 20.96 20.83 20.85 10,108 -0.16(-0.75%)
Dec 06, 2013 21.01 21.01 21.01 21.01 139 -0.02(-0.10%)
Dec 05, 2013 21.07 21.07 20.82 21.03 1,743 -0.19(-0.91%)
Dec 04, 2013 21.22 21.22 21.22 21.22 139 -0.56(-2.57%)
Nov 29, 2013 21.78 21.78 21.78 21.78 0 -0.01(-0.07%)
Nov 27, 2013 21.85 21.85 21.58 21.80 557 -0.23(-1.04%)
Nov 26, 2013 22.08 22.08 22.03 22.03 278 -0.17(-0.78%)
Nov 25, 2013 22.23 22.23 22.20 22.20 278 +0.07(+0.32%)
Nov 21, 2013 22.13 22.13 22.13 22.13 0 -0.18(-0.80%)
Nov 20, 2013 22.32 22.32 22.31 22.31 278 -0.58(-2.54%)
Nov 18, 2013 22.89 22.89 22.89 22.89 278 +0.29(+1.27%)
Nov 12, 2013 22.62 22.60 22.60 22.60 278 -0.32(-1.38%)
Nov 08, 2013 22.91 22.91 22.91 22.91 418 -0.24(-1.02%)
Nov 01, 2013 23.12 23.15 23.15 23.15 2,092 -0.12(-0.52%)
Oct 29, 2013 23.27 23.27 23.27 23.27 557 -0.27(-1.13%)
Oct 28, 2013 23.41 23.61 23.41 23.54 3,179 +0.13(+0.55%)
Oct 25, 2013 23.45 23.47 23.41 23.41 836 -0.04(-0.19%)
Oct 24, 2013 23.40 23.45 23.40 23.45 425 -0.04(-0.19%)
Oct 23, 2013 23.69 23.69 23.50 23.50 1,771 -0.43(-1.81%)
Oct 22, 2013 23.82 23.93 23.80 23.93 7,392 +0.40(+1.70%)
Oct 21, 2013 23.77 23.77 23.49 23.53 9,065 +0.06(+0.24%)
Oct 18, 2013 23.41 23.47 23.41 23.47 557 +0.23(+0.99%)
Oct 17, 2013 23.14 23.29 23.14 23.24 9,623 +0.34(+1.47%)
Oct 16, 2013 22.86 23.02 22.86 22.91 17,434 +0.10(+0.44%)
Oct 15, 2013 22.90 22.90 22.76 22.81 4,463 +0.18(+0.79%)
Oct 14, 2013 22.63 22.66 22.62 22.63 1,115 -0.14(-0.63%)
Oct 11, 2013 22.62 22.82 22.62 22.77 1,115 +0.22(+0.99%)
Oct 10, 2013 22.51 22.61 22.45 22.55 16,178 +0.32(+1.42%)
Oct 08, 2013 22.10 22.23 22.23 22.23 6,834 -0.10(-0.46%)
Oct 07, 2013 22.38 22.38 22.31 22.34 638 -0.11(-0.48%)
Oct 03, 2013 22.44 22.44 22.44 22.44 0 +0.04(+0.17%)
Oct 02, 2013 22.41 22.51 22.36 22.41 7,113 -0.13(-0.57%)
Oct 01, 2013 22.52 22.66 22.46 22.53 11,583 -0.41(-1.78%)
Sep 19, 2013 22.94 22.94 22.94 22.94 0 +0.38(+1.66%)
Sep 18, 2013 22.29 22.57 22.24 22.57 733 +0.02(+0.09%)
Sep 17, 2013 22.58 22.65 22.52 22.55 13,278 +0.26(+1.18%)
Sep 16, 2013 22.49 22.53 22.28 22.29 69,762 +0.28(+1.25%)
Sep 13, 2013 21.98 22.18 21.98 22.01 22,884 -0.02(-0.10%)
Sep 12, 2013 22.19 22.19 21.98 22.03 1,524 -0.15(-0.67%)
Sep 10, 2013 22.31 22.18 22.18 22.18 25,850 +0.33(+1.52%)
Sep 09, 2013 21.88 21.92 21.70 21.85 34,482 +0.14(+0.63%)
Sep 06, 2013 21.71 21.71 21.71 21.71 988 +0.36(+1.69%)
Sep 05, 2013 21.35 21.35 21.35 21.35 141 +0.01(+0.03%)
Sep 03, 2013 21.06 21.34 21.34 21.34 1,836 +0.96(+4.71%)
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%)
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.