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 (%)
Aug 29, 2012 20.85 20.82 20.82 20.82 565 -0.24(-1.15%)
Aug 23, 2012 21.07 21.07 21.07 21.07 1,271 -0.20(-0.93%)
Aug 22, 2012 21.10 21.27 21.06 21.27 2,647 +0.24(+1.14%)
Aug 17, 2012 21.03 21.03 21.03 21.03 282 -0.13(-0.60%)
Aug 16, 2012 20.88 21.17 20.88 21.15 4,273 +0.34(+1.63%)
Aug 15, 2012 20.86 20.88 20.81 20.81 2,613 -0.05(-0.24%)
Aug 14, 2012 20.92 20.92 20.86 20.86 1,695 +0.11(+0.55%)
Aug 13, 2012 20.80 20.80 20.75 20.75 847 -0.09(-0.44%)
Aug 10, 2012 20.74 20.84 20.70 20.84 988 -0.48(-2.26%)
Aug 09, 2012 20.80 21.32 20.78 21.32 2,842 +0.45(+2.14%)
Aug 08, 2012 20.80 20.88 20.78 20.88 4,196 +0.06(+0.31%)
Aug 07, 2012 20.83 20.83 20.81 20.81 357 +0.13(+0.62%)
Aug 06, 2012 20.68 20.69 20.68 20.69 565 +0.07(+0.34%)
Aug 03, 2012 20.61 20.61 20.61 20.61 282 +0.01(+0.07%)
Aug 02, 2012 20.78 20.78 20.33 20.60 11,215 +0.23(+1.11%)
Jul 27, 2012 20.37 20.37 20.37 20.37 282 -0.25(-1.24%)
Jul 20, 2012 20.63 20.63 20.63 20.63 282 +0.49(+2.42%)
Jul 05, 2012 20.14 20.14 20.14 20.14 423 +0.22(+1.10%)
Jul 02, 2012 19.92 19.92 19.92 19.92 0 +0.69(+3.61%)
Jun 28, 2012 19.23 19.23 19.23 19.23 282 +0.40(+2.14%)
Jun 25, 2012 18.82 18.82 18.82 18.82 282 -0.62(-3.17%)
Jun 21, 2012 19.44 19.44 19.44 19.44 282 +0.74(+3.93%)
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.