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 (%)
Feb 28, 2013 23.98 23.98 23.98 23.98 282 +0.44(+1.86%)
Feb 22, 2013 23.55 23.55 23.55 23.55 423 -0.41(-1.71%)
Feb 19, 2013 23.96 23.96 23.96 23.96 0 +0.11(+0.47%)
Feb 15, 2013 23.84 23.84 23.84 23.84 141 +0.00(+0.00%)
Feb 14, 2013 23.84 23.84 23.84 23.84 141 +0.35(+1.51%)
Feb 01, 2013 23.49 23.49 23.49 23.49 565 +0.25(+1.10%)
Jan 30, 2013 23.30 23.23 23.23 23.23 1,412 +0.14(+0.62%)
Jan 28, 2013 23.09 23.09 23.09 23.09 0 -0.12(-0.53%)
Jan 25, 2013 23.18 23.23 23.18 23.21 565 +0.48(+2.09%)
Jan 10, 2013 22.69 22.74 22.74 22.74 4,096 +0.06(+0.25%)
Jan 09, 2013 22.63 22.68 22.63 22.68 583 +0.21(+0.91%)
Jan 08, 2013 22.60 22.60 22.44 22.48 6,694 -0.08(-0.38%)
Jan 07, 2013 22.59 22.59 22.39 22.56 24,817 -0.18(-0.81%)
Jan 03, 2013 22.75 22.75 22.75 22.75 0 +0.11(+0.47%)
Jan 02, 2013 22.64 22.64 22.64 22.64 141 +0.41(+1.85%)
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%)
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.