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 (%)
Apr 30, 2014 23.90 23.90 23.90 23.90 82 +0.00(+0.00%)
Apr 28, 2014 24.06 23.90 23.90 23.90 2,205 -0.04(-0.18%)
Apr 25, 2014 23.94 23.94 23.94 23.94 413 -0.15(-0.60%)
Apr 24, 2014 24.11 24.11 24.02 24.09 2,481 +0.17(+0.69%)
Apr 23, 2014 23.92 23.92 23.92 23.92 103 +0.00(+0.00%)
Apr 21, 2014 23.92 23.92 23.92 23.92 1,378 +0.02(+0.10%)
Apr 16, 2014 23.88 23.90 23.90 23.90 3,446 +0.41(+1.73%)
Apr 15, 2014 23.49 23.49 23.49 23.49 413 -0.53(-2.21%)
Apr 11, 2014 24.02 24.02 24.02 24.02 0 +0.01(+0.06%)
Apr 10, 2014 24.12 24.12 24.01 24.01 3,308 +0.57(+2.42%)
Apr 09, 2014 23.26 23.44 23.44 23.44 23 +0.00(+0.00%)
Apr 02, 2014 23.44 23.44 23.44 23.44 0 +0.00(+0.00%)
Apr 01, 2014 23.26 23.44 23.44 23.44 2 +0.00(+0.00%)
Mar 31, 2014 23.26 23.44 23.44 23.44 188 +0.00(+0.00%)
Mar 28, 2014 23.26 23.44 23.44 23.44 6 +0.18(+0.75%)
Mar 24, 2014 23.40 23.27 23.27 23.27 694 +0.42(+1.82%)
Mar 21, 2014 22.85 22.85 22.85 22.85 138 +0.12(+0.54%)
Mar 20, 2014 22.60 22.98 22.53 22.73 19,170 -0.24(-1.07%)
Mar 17, 2014 22.97 22.97 22.97 22.97 0 +0.00(+0.00%)
Mar 14, 2014 22.97 22.97 22.97 22.97 84 +0.00(+0.00%)
Mar 12, 2014 22.97 22.97 22.97 22.97 694 -0.42(-1.78%)
Mar 11, 2014 23.39 23.39 23.39 23.39 694 +0.02(+0.09%)
Mar 10, 2014 23.37 23.37 23.37 23.37 347 -0.24(-1.03%)
Mar 07, 2014 23.61 23.61 23.61 23.61 340 +1.02(+4.51%)
Mar 06, 2014 22.59 22.59 22.59 22.59 268 +0.00(+0.00%)
Feb 24, 2014 22.59 22.59 22.59 22.59 0 +0.00(+0.00%)
Feb 19, 2014 22.59 22.59 22.59 22.59 416 +0.14(+0.62%)
Feb 18, 2014 22.53 22.53 22.45 22.45 4,417 +0.07(+0.32%)
Feb 14, 2014 22.38 22.38 22.38 22.38 694 +0.32(+1.44%)
Feb 13, 2014 21.86 22.11 21.86 22.06 2,742 +0.67(+3.13%)
Feb 10, 2014 21.39 21.39 21.39 21.39 0 -0.07(-0.34%)
Feb 07, 2014 21.48 21.48 21.39 21.47 670 +0.73(+3.54%)
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.