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 (%)
Sep 28, 2012 28.94 28.94 28.94 28.94 165 +0.24(+0.84%)
Sep 26, 2012 28.70 28.70 28.70 28.70 200 -0.99(-3.33%)
Sep 20, 2012 29.69 29.69 29.69 29.69 300 -0.76(-2.50%)
Sep 19, 2012 30.63 30.63 30.45 30.45 225 +0.83(+2.80%)
Sep 10, 2012 29.47 29.62 29.62 29.62 900 +0.20(+0.69%)
Aug 29, 2012 29.45 29.42 29.42 29.42 400 -0.34(-1.15%)
Aug 23, 2012 29.77 29.76 29.76 29.76 900 -0.28(-0.93%)
Aug 22, 2012 29.81 30.04 29.75 30.04 1,874 +0.34(+1.14%)
Aug 17, 2012 29.70 29.70 29.70 29.70 200 -0.18(-0.60%)
Aug 16, 2012 29.50 29.91 29.50 29.88 3,025 +0.48(+1.63%)
Aug 15, 2012 29.46 29.49 29.40 29.40 1,850 -0.07(-0.24%)
Aug 14, 2012 29.55 29.55 29.47 29.47 1,200 +0.16(+0.55%)
Aug 13, 2012 29.38 29.38 29.31 29.31 600 -0.13(-0.44%)
Aug 10, 2012 29.30 29.44 29.24 29.44 700 -0.68(-2.26%)
Aug 09, 2012 29.38 30.12 29.35 30.12 2,012 +0.63(+2.14%)
Aug 08, 2012 29.38 29.49 29.36 29.49 2,971 +0.09(+0.31%)
Aug 07, 2012 29.42 29.42 29.40 29.40 253 +0.18(+0.62%)
Aug 06, 2012 29.21 29.22 29.21 29.22 400 +0.10(+0.34%)
Aug 03, 2012 29.12 29.12 29.12 29.12 200 +0.02(+0.07%)
Aug 02, 2012 29.36 29.36 28.72 29.10 7,940 +0.32(+1.11%)
Jul 27, 2012 28.78 28.78 28.78 28.78 200 -0.36(-1.24%)
Jul 20, 2012 29.14 29.14 29.14 29.14 200 +0.69(+2.43%)
Jul 05, 2012 28.45 28.45 28.45 28.45 300 +0.31(+1.10%)
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.