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 31, 2016 22.31 22.31 22.25 22.25 633 -0.09(-0.41%)
May 26, 2016 22.46 22.34 22.34 22.34 3,165 +0.08(+0.34%)
May 25, 2016 22.22 22.44 22.22 22.26 7,086 +0.39(+1.77%)
May 24, 2016 21.52 21.88 21.51 21.88 1,899 +0.37(+1.70%)
May 23, 2016 21.52 21.97 21.51 21.51 8,209 +0.00(+0.02%)
May 19, 2016 21.52 21.50 21.50 21.50 253 -0.57(-2.58%)
May 18, 2016 21.99 22.51 21.99 22.07 3,881 -0.08(-0.36%)
May 17, 2016 21.90 22.65 21.88 22.15 2,800 +0.12(+0.54%)
May 12, 2016 22.03 22.03 22.03 22.03 379 -0.32(-1.45%)
May 11, 2016 21.69 22.46 21.69 22.36 2,274 -0.01(-0.04%)
May 03, 2016 21.92 22.36 22.36 22.36 3,165 -0.18(-0.81%)
Apr 27, 2016 22.55 22.55 22.55 22.55 1,899 -1.28(-5.38%)
Apr 26, 2016 23.83 23.83 23.83 23.83 1,913 +1.14(+5.03%)
Apr 21, 2016 22.68 22.69 22.69 22.69 13,675 -0.89(-3.76%)
Apr 20, 2016 23.58 23.58 23.58 23.58 506 +0.36(+1.54%)
Apr 19, 2016 22.61 23.34 22.55 23.22 2,465 +0.66(+2.91%)
Apr 18, 2016 22.56 22.56 22.56 22.56 126 +0.22(+0.99%)
Apr 13, 2016 21.42 22.34 22.34 22.34 4,558 +1.33(+6.35%)
Apr 12, 2016 20.97 21.01 20.97 21.01 996 -0.82(-3.75%)
Apr 08, 2016 21.83 21.86 21.56 21.82 27 +0.27(+1.23%)
Apr 05, 2016 20.92 21.56 21.56 21.56 1,139 +0.35(+1.64%)
Apr 04, 2016 21.21 21.21 21.21 21.21 293 -1.33(-5.92%)
Apr 01, 2016 22.55 22.55 22.55 22.55 3,020 -0.32(-1.42%)
Mar 31, 2016 22.49 22.87 22.49 22.87 24,212 +0.91(+4.13%)
Mar 28, 2016 21.92 21.96 21.92 21.96 91 +0.15(+0.71%)
Mar 24, 2016 21.80 21.81 21.81 21.81 1,519 +0.01(+0.04%)
Mar 23, 2016 21.73 21.80 21.73 21.80 327 +0.08(+0.37%)
Mar 16, 2016 21.33 21.72 21.72 21.72 898 +0.21(+0.98%)
Mar 15, 2016 21.44 21.51 21.31 21.51 3,531 -0.74(-3.34%)
Mar 11, 2016 22.25 22.25 22.25 22.25 513 +0.65(+2.99%)
Mar 10, 2016 21.61 21.61 21.61 21.61 323 +0.04(+0.20%)
Mar 07, 2016 20.32 21.56 21.56 21.56 7,576 +0.54(+2.56%)
Mar 04, 2016 20.20 21.03 20.20 21.03 408 -0.37(-1.72%)
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.