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%)
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.