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 29, 2015 22.26 22.15 22.15 22.15 1,441 -0.39(-1.73%)
Jun 26, 2015 22.54 22.54 22.54 22.54 738 -0.77(-3.29%)
Jun 22, 2015 23.31 23.31 23.31 23.30 1 -0.02(-0.09%)
Jun 19, 2015 23.34 23.34 23.26 23.33 5,598 +0.25(+1.10%)
Jun 10, 2015 23.07 23.07 23.07 23.07 3 -0.45(-1.91%)
Jun 02, 2015 23.60 23.52 23.52 23.52 6,838 -0.78(-3.19%)
Jun 01, 2015 24.30 24.30 24.30 24.30 210 +0.40(+1.69%)
May 27, 2015 23.89 23.89 23.89 23.89 144 -0.47(-1.94%)
May 13, 2015 24.41 24.41 24.34 24.36 52 +0.71(+3.02%)
May 07, 2015 23.65 23.65 23.65 23.65 2,630 -0.29(-1.21%)
May 06, 2015 23.98 23.98 23.94 23.94 816 -0.13(-0.54%)
May 04, 2015 24.07 24.07 24.07 24.07 328 +0.35(+1.47%)
May 01, 2015 23.88 23.88 23.72 23.72 1,467 -0.45(-1.85%)
Apr 29, 2015 24.08 24.17 24.17 24.17 2,761 -0.46(-1.88%)
Apr 27, 2015 24.63 24.63 24.63 24.63 394 +0.57(+2.37%)
Apr 24, 2015 24.03 24.06 24.03 24.06 720 +0.17(+0.70%)
Apr 16, 2015 23.89 23.89 23.89 23.89 131 +0.55(+2.37%)
Mar 27, 2015 23.34 23.34 23.34 23.34 6 +0.37(+1.62%)
Mar 19, 2015 22.97 22.97 22.97 22.97 66 +0.21(+0.93%)
Mar 17, 2015 22.70 22.75 22.70 22.75 290 +0.03(+0.13%)
Mar 10, 2015 22.76 22.72 22.72 22.72 1,454 -0.86(-3.65%)
Mar 05, 2015 23.59 23.58 23.58 23.58 396 -0.15(-0.64%)
Mar 03, 2015 23.75 23.74 23.74 23.74 528 +0.10(+0.44%)
Feb 27, 2015 23.48 23.63 23.63 23.63 1,057 -0.07(-0.31%)
Feb 25, 2015 23.71 23.71 23.71 23.71 1,454 +0.26(+1.13%)
Feb 24, 2015 23.44 23.44 23.44 23.44 277 +0.09(+0.39%)
Feb 23, 2015 23.35 23.35 23.35 23.35 925 +0.82(+3.63%)
Feb 13, 2015 22.53 22.53 22.53 22.53 396 +0.42(+1.92%)
Feb 12, 2015 22.11 22.11 22.11 22.11 198 -0.08(-0.36%)
Feb 11, 2015 22.19 22.19 22.19 22.19 178 -0.12(-0.52%)
Feb 06, 2015 22.31 22.31 22.31 22.31 396 +0.61(+2.82%)
Jan 30, 2015 21.70 21.70 21.70 21.70 80 +0.05(+0.24%)
Jan 27, 2015 21.64 21.64 21.64 21.64 33 +0.09(+0.42%)
Jan 23, 2015 21.55 21.55 21.55 21.55 141 -0.53(-2.38%)
Jan 16, 2015 22.07 22.08 22.08 22.08 396 +0.11(+0.50%)
Jan 15, 2015 21.97 21.97 21.97 21.97 396 -0.23(-1.02%)
Jan 12, 2015 22.27 22.19 22.19 22.19 1,190 +0.35(+1.59%)
Jan 06, 2015 21.89 21.85 21.85 21.85 3,306 -0.02(-0.10%)
Jan 05, 2015 21.87 21.87 21.87 21.87 337 -0.08(-0.36%)
Jan 02, 2015 21.95 21.95 21.95 21.95 310 -0.09(-0.40%)
Dec 31, 2014 22.01 22.04 22.04 22.04 7,008 +0.12(+0.56%)
Dec 26, 2014 21.91 21.91 21.91 21.91 7 -0.05(-0.22%)
Dec 24, 2014 21.96 21.96 21.96 21.96 793 +0.08(+0.39%)
Dec 23, 2014 21.95 22.02 21.88 21.88 6,563 +0.36(+1.66%)
Dec 01, 2014 21.52 21.52 21.52 21.52 135 -0.78(-3.49%)
Nov 25, 2014 22.30 22.30 22.30 22.30 135 -0.96(-4.11%)
Nov 18, 2014 23.25 23.25 23.25 23.25 270 -0.10(-0.42%)
Nov 14, 2014 23.35 23.35 23.35 23.35 270 +0.05(+0.23%)
Nov 13, 2014 23.30 23.30 23.30 23.30 810 +0.15(+0.64%)
Oct 24, 2014 23.19 23.15 23.15 23.15 810 +0.50(+2.22%)
Oct 20, 2014 22.46 22.64 22.64 22.64 810 +0.47(+2.14%)
Oct 14, 2014 22.17 22.17 22.17 22.17 270 +0.27(+1.22%)
Oct 10, 2014 21.91 21.90 21.90 21.90 7,562 -0.49(-2.18%)
Oct 08, 2014 22.39 22.42 22.37 22.39 2 -0.12(-0.53%)
Oct 07, 2014 22.51 22.51 22.51 22.51 187 -0.06(-0.26%)
Oct 01, 2014 22.52 22.57 22.57 22.57 2,835 +0.17(+0.76%)
Sep 30, 2014 22.40 22.40 22.40 22.40 229 -0.15(-0.66%)
Sep 29, 2014 22.70 22.70 22.55 22.55 1,101 -0.31(-1.36%)
Sep 26, 2014 22.92 22.92 22.84 22.86 742 -0.09(-0.40%)
Sep 25, 2014 22.99 22.99 22.95 22.95 399 -0.45(-1.91%)
Sep 22, 2014 23.31 23.40 23.40 23.40 4,252 -0.20(-0.86%)
Sep 19, 2014 23.55 23.62 23.55 23.60 1,920 -0.20(-0.85%)
Sep 18, 2014 23.80 23.80 23.80 23.80 685 -0.44(-1.82%)
Sep 16, 2014 24.21 24.24 24.24 24.24 2,195 -0.25(-1.01%)
Sep 11, 2014 24.49 24.49 24.49 24.49 2,743 -0.65(-2.58%)
Sep 09, 2014 25.14 25.14 25.14 25.14 0 +0.00(+0.00%)
Sep 08, 2014 25.14 25.14 25.14 25.14 274 -0.36(-1.43%)
Sep 05, 2014 25.50 25.50 25.50 25.50 2,743 +0.01(+0.03%)
Sep 04, 2014 25.64 25.72 25.50 25.50 2,230 -0.22(-0.85%)
Sep 03, 2014 25.68 25.72 25.68 25.72 1,046 +0.34(+1.32%)
Sep 02, 2014 25.38 25.38 25.38 25.38 72 +0.00(+0.00%)
Aug 29, 2014 25.40 25.38 25.38 25.38 3,704 +0.12(+0.49%)
Aug 28, 2014 25.08 25.35 25.42 25.26 10,681 -0.16(-0.63%)
Aug 27, 2014 25.42 25.50 25.37 25.42 10,706 +0.07(+0.29%)
Aug 26, 2014 25.41 25.41 25.22 25.34 20,105 +0.20(+0.78%)
Aug 25, 2014 25.15 25.15 25.15 25.15 120 +0.00(+0.00%)
Aug 21, 2014 25.15 25.15 25.15 25.15 137 -0.07(-0.26%)
Aug 20, 2014 25.21 25.21 25.21 25.21 961 +0.12(+0.49%)
Aug 19, 2014 25.24 25.24 25.09 25.09 20,578 +0.23(+0.91%)
Aug 18, 2014 24.83 24.89 24.83 24.86 13,171 +0.26(+1.04%)
Aug 15, 2014 24.65 24.65 24.64 24.61 411 -0.01(-0.06%)
Aug 14, 2014 24.62 24.62 24.62 24.62 411 +0.13(+0.54%)
Aug 13, 2014 24.71 24.71 24.71 24.49 2,195 +0.11(+0.45%)
Aug 12, 2014 24.38 24.38 24.38 24.38 274 +0.36(+1.49%)
Aug 11, 2014 24.02 24.03 24.03 24.03 37 +0.00(+0.02%)
Aug 08, 2014 24.01 24.02 24.01 24.02 274 -0.41(-1.69%)
Aug 05, 2014 24.43 24.43 24.43 24.43 274 +0.08(+0.33%)
Aug 01, 2014 24.64 24.35 24.35 24.35 17,560 -0.31(-1.27%)
Jul 31, 2014 24.88 24.94 24.66 24.67 43,382 -0.46(-1.83%)
Jul 30, 2014 25.05 25.16 25.03 25.13 11,523 +0.13(+0.53%)
Jul 29, 2014 25.08 25.08 24.98 24.99 696 -0.04(-0.17%)
Jul 28, 2014 24.96 25.07 24.95 25.04 4,252 +0.03(+0.12%)
Jul 25, 2014 25.12 25.12 24.91 25.01 7,408 -0.15(-0.58%)
Jul 24, 2014 24.87 25.16 24.87 25.16 17,560 -0.12(-0.46%)
Jul 23, 2014 25.16 25.32 25.16 25.27 24,419 +0.26(+1.02%)
Jul 22, 2014 24.94 25.11 24.91 25.02 11,112 +0.26(+1.03%)
Jul 21, 2014 24.69 24.87 24.67 24.76 10,702 +0.07(+0.27%)
Jul 18, 2014 24.64 24.82 24.63 24.70 5,361 +0.16(+0.65%)
Jul 17, 2014 24.61 24.72 24.53 24.54 9,564 -0.06(-0.24%)
Jul 16, 2014 24.52 24.59 24.48 24.59 15,946 +0.31(+1.26%)
Jul 15, 2014 24.21 24.35 24.21 24.29 12,895 -0.21(-0.86%)
Jul 14, 2014 24.46 24.58 24.46 24.50 6,892 +0.05(+0.21%)
Jul 11, 2014 24.40 24.51 24.31 24.45 12,725 +0.04(+0.18%)
Jul 10, 2014 24.35 24.40 24.23 24.40 11,784 +0.21(+0.86%)
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.