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 30, 2014 22.40 22.40 22.40 22.40 229 -0.15(-0.66%)
Sep 29, 2014 22.70 22.70 22.55 22.55 1,101 -0.31(-1.36%)
Sep 26, 2014 22.92 22.92 22.84 22.86 742 -0.09(-0.40%)
Sep 25, 2014 22.99 22.99 22.95 22.95 399 -0.45(-1.91%)
Sep 22, 2014 23.31 23.40 23.40 23.40 4,252 -0.20(-0.86%)
Sep 19, 2014 23.55 23.62 23.55 23.60 1,920 -0.20(-0.85%)
Sep 18, 2014 23.80 23.80 23.80 23.80 685 -0.44(-1.82%)
Sep 16, 2014 24.21 24.24 24.24 24.24 2,195 -0.25(-1.01%)
Sep 11, 2014 24.49 24.49 24.49 24.49 2,743 -0.65(-2.58%)
Sep 09, 2014 25.14 25.14 25.14 25.14 0 +0.00(+0.00%)
Sep 08, 2014 25.14 25.14 25.14 25.14 274 -0.36(-1.43%)
Sep 05, 2014 25.50 25.50 25.50 25.50 2,743 +0.01(+0.03%)
Sep 04, 2014 25.64 25.72 25.50 25.50 2,230 -0.22(-0.85%)
Sep 03, 2014 25.68 25.72 25.68 25.72 1,046 +0.34(+1.32%)
Sep 02, 2014 25.38 25.38 25.38 25.38 72 +0.00(+0.00%)
Aug 29, 2014 25.40 25.38 25.38 25.38 3,704 +0.12(+0.49%)
Aug 28, 2014 25.08 25.35 25.42 25.26 10,681 -0.16(-0.63%)
Aug 27, 2014 25.42 25.50 25.37 25.42 10,706 +0.07(+0.29%)
Aug 26, 2014 25.41 25.41 25.22 25.34 20,105 +0.20(+0.78%)
Aug 25, 2014 25.15 25.15 25.15 25.15 120 +0.00(+0.00%)
Aug 21, 2014 25.15 25.15 25.15 25.15 137 -0.07(-0.26%)
Aug 20, 2014 25.21 25.21 25.21 25.21 961 +0.12(+0.49%)
Aug 19, 2014 25.24 25.24 25.09 25.09 20,578 +0.23(+0.91%)
Aug 18, 2014 24.83 24.89 24.83 24.86 13,171 +0.26(+1.04%)
Aug 15, 2014 24.65 24.65 24.64 24.61 411 -0.01(-0.06%)
Aug 14, 2014 24.62 24.62 24.62 24.62 411 +0.13(+0.54%)
Aug 13, 2014 24.71 24.71 24.71 24.49 2,195 +0.11(+0.45%)
Aug 12, 2014 24.38 24.38 24.38 24.38 274 +0.36(+1.49%)
Aug 11, 2014 24.02 24.03 24.03 24.03 37 +0.00(+0.02%)
Aug 08, 2014 24.01 24.02 24.01 24.02 274 -0.41(-1.69%)
Aug 05, 2014 24.43 24.43 24.43 24.43 274 +0.08(+0.33%)
Aug 01, 2014 24.64 24.35 24.35 24.35 17,560 -0.31(-1.27%)
Jul 31, 2014 24.88 24.94 24.66 24.67 43,382 -0.46(-1.83%)
Jul 30, 2014 25.05 25.16 25.03 25.13 11,523 +0.13(+0.53%)
Jul 29, 2014 25.08 25.08 24.98 24.99 696 -0.04(-0.17%)
Jul 28, 2014 24.96 25.07 24.95 25.04 4,252 +0.03(+0.12%)
Jul 25, 2014 25.12 25.12 24.91 25.01 7,408 -0.15(-0.58%)
Jul 24, 2014 24.87 25.16 24.87 25.16 17,560 -0.12(-0.46%)
Jul 23, 2014 25.16 25.32 25.16 25.27 24,419 +0.26(+1.02%)
Jul 22, 2014 24.94 25.11 24.91 25.02 11,112 +0.26(+1.03%)
Jul 21, 2014 24.69 24.87 24.67 24.76 10,702 +0.07(+0.27%)
Jul 18, 2014 24.64 24.82 24.63 24.70 5,361 +0.16(+0.65%)
Jul 17, 2014 24.61 24.72 24.53 24.54 9,564 -0.06(-0.24%)
Jul 16, 2014 24.52 24.59 24.48 24.59 15,946 +0.31(+1.26%)
Jul 15, 2014 24.21 24.35 24.21 24.29 12,895 -0.21(-0.86%)
Jul 14, 2014 24.46 24.58 24.46 24.50 6,892 +0.05(+0.21%)
Jul 11, 2014 24.40 24.51 24.31 24.45 12,725 +0.04(+0.18%)
Jul 10, 2014 24.35 24.40 24.23 24.40 11,784 +0.21(+0.86%)
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.