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 28, 2013 20.00 20.00 20.00 20.00 0 -0.31(-1.53%)
Jun 26, 2013 20.35 20.39 20.19 20.31 10,311 +0.70(+3.57%)
Jun 24, 2013 19.61 19.61 19.61 19.61 565 -0.30(-1.49%)
Jun 20, 2013 19.91 19.91 19.91 19.91 0 -1.27(-6.02%)
Jun 19, 2013 21.29 21.29 21.18 21.18 1,977 -0.09(-0.43%)
Jun 14, 2013 21.34 21.27 21.27 21.27 22,460 +0.20(+0.94%)
Jun 13, 2013 20.89 21.12 20.87 21.07 13,702 +0.35(+1.67%)
Jun 12, 2013 20.93 20.99 20.73 20.73 50,285 -0.50(-2.37%)
Jun 07, 2013 21.23 21.23 21.23 21.23 0 -0.14(-0.66%)
Jun 06, 2013 21.23 21.37 21.03 21.37 1,162 -0.94(-4.23%)
May 29, 2013 22.31 22.31 22.31 22.31 282 +0.16(+0.71%)
May 28, 2013 22.16 22.16 22.16 22.16 459 -0.82(-3.58%)
May 23, 2013 22.90 22.98 22.98 22.98 423 -0.45(-1.93%)
May 22, 2013 23.43 23.43 23.43 23.43 141 +0.00(+0.00%)
May 21, 2013 23.45 23.45 23.43 23.43 502 -0.23(-0.96%)
May 16, 2013 23.66 23.66 23.66 23.66 282 -0.23(-0.98%)
May 15, 2013 23.80 23.93 23.69 23.89 37,412 -0.26(-1.06%)
May 13, 2013 24.20 24.20 24.15 24.15 1,039 -0.20(-0.82%)
May 07, 2013 24.33 24.35 24.35 24.35 423 -0.19(-0.77%)
May 03, 2013 24.54 24.54 24.54 24.54 282 +0.61(+2.54%)
May 02, 2013 23.93 23.93 23.93 23.93 141 -0.49(-2.00%)
Apr 30, 2013 24.69 24.42 24.42 24.42 423 -0.08(-0.35%)
Apr 29, 2013 24.50 24.50 24.50 24.50 282 +0.26(+1.08%)
Apr 26, 2013 24.24 24.24 24.24 24.24 282 +0.49(+2.06%)
Apr 23, 2013 23.75 23.75 23.75 23.75 0 +0.34(+1.45%)
Apr 19, 2013 23.41 23.41 23.41 23.41 0 +0.18(+0.76%)
Apr 18, 2013 23.23 23.23 23.23 23.23 593 -0.55(-2.29%)
Apr 15, 2013 23.85 23.78 23.78 23.78 1,412 -0.62(-2.52%)
Apr 10, 2013 24.39 24.39 24.39 24.39 565 +0.81(+3.42%)
Apr 05, 2013 23.42 23.59 23.59 23.59 1,271 -0.13(-0.54%)
Apr 04, 2013 23.72 23.73 23.71 23.72 748 +0.00(+0.00%)
Apr 03, 2013 23.72 23.72 23.72 23.72 141 -0.35(-1.47%)
Apr 02, 2013 24.08 24.27 24.07 24.07 988 -0.17(-0.70%)
Mar 28, 2013 24.26 24.24 24.24 24.24 1,130 +0.05(+0.20%)
Mar 27, 2013 24.19 24.19 24.19 24.19 247 +0.19(+0.78%)
Mar 26, 2013 24.00 24.00 24.00 24.00 511 +0.29(+1.24%)
Mar 21, 2013 23.81 23.71 23.71 23.71 847 -0.52(-2.13%)
Mar 20, 2013 24.20 24.23 24.20 24.22 1,341 -0.36(-1.47%)
Mar 11, 2013 24.59 24.59 24.59 24.59 282 +0.20(+0.81%)
Mar 08, 2013 24.39 24.39 24.39 24.39 141 +0.37(+1.54%)
Mar 05, 2013 24.12 24.02 24.02 24.02 565 +0.03(+0.14%)
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%)
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%)
Oct 01, 2012 20.61 20.61 20.61 20.61 282 +0.13(+0.61%)
Sep 28, 2012 20.49 20.49 20.49 20.49 233 +0.17(+0.84%)
Sep 26, 2012 20.32 20.32 20.32 20.32 282 -0.70(-3.33%)
Sep 20, 2012 21.02 21.02 21.02 21.02 423 -0.54(-2.50%)
Sep 19, 2012 21.68 21.68 21.56 21.56 317 +0.59(+2.80%)
Sep 10, 2012 20.86 20.97 20.97 20.97 1,271 +0.14(+0.69%)
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%)
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.