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 (%)
May 29, 2013 31.52 31.52 31.52 31.52 200 +0.22(+0.71%)
May 28, 2013 31.30 31.30 31.30 31.30 325 -1.16(-3.58%)
May 23, 2013 32.35 32.46 32.46 32.46 300 -0.64(-1.93%)
May 22, 2013 33.10 33.10 33.10 33.10 100 +0.00(+0.00%)
May 21, 2013 33.13 33.13 33.10 33.10 356 -0.32(-0.96%)
May 16, 2013 33.42 33.42 33.42 33.42 200 -0.33(-0.98%)
May 15, 2013 33.62 33.80 33.46 33.75 26,485 -0.36(-1.06%)
May 13, 2013 34.18 34.18 34.11 34.11 736 -0.28(-0.82%)
May 07, 2013 34.37 34.39 34.39 34.39 300 -0.27(-0.77%)
May 03, 2013 34.66 34.66 34.66 34.66 200 +0.86(+2.54%)
May 02, 2013 33.80 33.80 33.80 33.80 100 -0.69(-2.00%)
Apr 30, 2013 34.87 34.49 34.49 34.49 300 -0.12(-0.35%)
Apr 29, 2013 34.61 34.61 34.61 34.61 200 +0.37(+1.08%)
Apr 26, 2013 34.24 34.24 34.24 34.24 200 +0.69(+2.06%)
Apr 23, 2013 33.55 33.55 33.55 33.55 0 +0.48(+1.45%)
Apr 19, 2013 33.07 33.07 33.07 33.07 0 +0.25(+0.76%)
Apr 18, 2013 32.82 32.82 32.82 32.82 420 -0.77(-2.29%)
Apr 15, 2013 33.69 33.59 33.59 33.59 1,000 -0.87(-2.52%)
Apr 10, 2013 34.46 34.46 34.46 34.46 400 +1.14(+3.42%)
Apr 05, 2013 33.08 33.32 33.32 33.32 900 -0.18(-0.54%)
Apr 04, 2013 33.50 33.52 33.49 33.50 530 +0.00(+0.00%)
Apr 03, 2013 33.50 33.50 33.50 33.50 100 -0.50(-1.47%)
Apr 02, 2013 34.02 34.29 34.00 34.00 700 -0.24(-0.70%)
Mar 28, 2013 34.27 34.24 34.24 34.24 800 +0.07(+0.20%)
Mar 27, 2013 34.17 34.17 34.17 34.17 175 +0.27(+0.78%)
Mar 26, 2013 33.90 33.90 33.90 33.90 362 +0.41(+1.24%)
Mar 21, 2013 33.63 33.49 33.49 33.49 600 -0.73(-2.13%)
Mar 20, 2013 34.19 34.22 34.18 34.22 950 -0.51(-1.47%)
Mar 11, 2013 34.73 34.73 34.73 34.73 200 +0.28(+0.81%)
Mar 08, 2013 34.45 34.45 34.45 34.45 100 +0.52(+1.54%)
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.