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 (%)
Dec 31, 2015 21.90 21.90 21.90 21.90 69 +0.96(+4.57%)
Dec 30, 2015 20.94 20.94 20.94 20.94 526 +1.07(+5.41%)
Dec 28, 2015 20.98 21.82 19.87 19.87 3 -1.71(-7.94%)
Dec 24, 2015 21.82 21.58 21.58 21.58 898 +0.55(+2.59%)
Dec 23, 2015 21.03 21.04 21.03 21.03 929 +0.48(+2.36%)
Dec 22, 2015 20.48 20.55 20.48 20.55 898 +0.32(+1.60%)
Dec 21, 2015 20.30 20.30 20.22 20.22 770 -0.04(-0.18%)
Dec 18, 2015 20.33 20.33 20.26 20.26 664 -1.12(-5.25%)
Dec 09, 2015 20.66 21.58 20.66 21.38 62 +0.23(+1.10%)
Dec 08, 2015 21.61 21.61 21.05 21.15 3,716 -0.49(-2.28%)
Dec 07, 2015 20.87 21.65 20.87 21.65 1,826 +0.69(+3.28%)
Dec 04, 2015 20.96 20.96 20.96 20.96 236 -0.07(-0.35%)
Dec 03, 2015 21.07 21.07 21.03 21.03 352 -0.13(-0.61%)
Dec 02, 2015 21.16 21.16 21.16 21.16 463 -0.27(-1.27%)
Dec 01, 2015 21.37 21.47 21.36 21.43 3,278 +0.50(+2.40%)
Nov 30, 2015 21.13 21.13 20.93 20.93 3,737 -0.01(-0.06%)
Nov 27, 2015 20.93 20.94 20.93 20.94 1,346 -0.48(-2.24%)
Nov 24, 2015 21.13 21.42 21.42 21.42 2,977 +0.20(+0.95%)
Nov 23, 2015 21.12 21.22 21.10 21.22 2,972 -0.25(-1.19%)
Nov 20, 2015 21.44 21.67 21.35 21.48 6,495 +0.21(+0.98%)
Nov 19, 2015 21.23 21.33 21.23 21.27 1,158 +0.52(+2.49%)
Nov 18, 2015 20.58 20.75 20.56 20.75 2,598 +0.21(+1.02%)
Nov 17, 2015 20.49 20.54 20.49 20.54 517 +0.12(+0.57%)
Nov 12, 2015 20.39 20.43 20.43 20.43 8,284 -0.02(-0.08%)
Nov 11, 2015 20.39 20.44 20.39 20.44 811 +0.20(+0.99%)
Nov 10, 2015 20.19 20.24 20.17 20.24 6,052 +0.15(+0.77%)
Nov 09, 2015 20.08 20.22 20.08 20.09 3,044 -0.85(-4.05%)
Nov 04, 2015 20.88 20.93 20.88 20.93 12 +0.01(+0.07%)
Nov 03, 2015 20.92 20.92 20.92 20.92 353 +0.09(+0.45%)
Nov 02, 2015 20.83 20.83 20.83 20.83 436 -0.34(-1.59%)
Oct 27, 2015 21.35 21.16 21.16 21.16 1,035 -0.33(-1.56%)
Oct 26, 2015 21.54 21.54 21.46 21.50 1,297 -0.08(-0.36%)
Oct 23, 2015 21.58 21.58 21.58 21.58 129 +0.24(+1.12%)
Oct 22, 2015 21.34 21.04 21.04 21.34 129 +0.30(+1.43%)
Oct 21, 2015 21.04 21.04 21.04 21.04 129 -0.09(-0.44%)
Oct 20, 2015 21.03 21.13 21.03 21.13 7,394 -0.02(-0.07%)
Oct 19, 2015 21.11 21.15 21.03 21.14 21,287 -0.31(-1.44%)
Oct 15, 2015 21.45 21.45 21.45 21.45 75 +0.90(+4.36%)
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.