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, 2012 22.04 22.23 22.04 22.23 847 +0.14(+0.64%)
Dec 28, 2012 22.09 22.09 22.09 22.09 452 +0.23(+1.07%)
Dec 24, 2012 21.85 21.85 21.85 21.85 0 -0.68(-3.02%)
Dec 20, 2012 22.49 22.53 22.53 22.53 1,553 +0.05(+0.22%)
Dec 18, 2012 22.48 22.48 22.48 22.48 423 +0.04(+0.17%)
Dec 17, 2012 22.42 22.45 22.42 22.45 800 +0.07(+0.30%)
Dec 13, 2012 22.30 22.38 22.38 22.38 847 -0.13(-0.57%)
Dec 12, 2012 22.50 22.55 22.46 22.50 3,418 +0.10(+0.45%)
Dec 11, 2012 22.33 22.42 22.33 22.40 1,265 +0.30(+1.34%)
Dec 10, 2012 22.11 22.11 22.11 22.11 162 +0.09(+0.42%)
Dec 07, 2012 22.12 22.12 21.93 22.02 9,888 +0.04(+0.19%)
Dec 06, 2012 21.97 21.97 21.97 21.97 141 +0.25(+1.14%)
Nov 28, 2012 21.73 21.73 21.73 21.73 1,412 +0.50(+2.33%)
Nov 21, 2012 21.16 21.23 21.23 21.23 5,085 +0.35(+1.66%)
Nov 14, 2012 20.88 20.88 20.88 20.88 282 -0.46(-2.16%)
Nov 09, 2012 21.34 21.34 21.34 21.34 423 +0.01(+0.07%)
Nov 05, 2012 21.33 21.33 21.33 21.33 141 -0.06(-0.26%)
Nov 01, 2012 21.39 21.39 21.39 21.39 565 -0.14(-0.66%)
Oct 31, 2012 21.53 21.53 21.53 21.53 423 +0.09(+0.40%)
Oct 19, 2012 21.44 21.44 21.44 21.44 423 -0.01(-0.07%)
Oct 18, 2012 21.46 21.46 21.46 21.46 1,947 +0.38(+1.81%)
Oct 16, 2012 21.07 21.07 21.07 21.07 2,401 +0.27(+1.29%)
Oct 10, 2012 20.81 20.81 20.81 20.81 282 +0.08(+0.38%)
Oct 09, 2012 20.73 20.73 20.64 20.73 723 +0.08(+0.41%)
Oct 06, 2012 20.64 20.64 20.64 0 +0.00(+0.00%)
Oct 05, 2012 20.65 20.65 20.64 20.64 565 +0.09(+0.45%)
Oct 04, 2012 20.55 20.55 20.55 20.55 361 -0.10(-0.48%)
Oct 02, 2012 20.65 20.65 20.65 20.65 282 +0.04(+0.17%)
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.