Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	20.91	20.91	20.91	20.91	642	+0.40(+1.97%)
Jan 27, 2016	20.50	20.50	20.50	20.50	242	+1.47(+7.73%)
Jan 25, 2016	20.46	19.03	19.03	19.03	1,412	-0.17(-0.90%)
Jan 22, 2016	19.20	19.20	19.20	19.20	693	+0.28(+1.46%)
Jan 20, 2016	19.30	18.93	18.93	18.93	513	-0.24(-1.27%)
Jan 14, 2016	19.82	19.86	19.17	19.17	5	-0.24(-1.25%)
Jan 12, 2016	19.41	19.41	19.41	19.41	128	-0.12(-0.59%)
Jan 07, 2016	19.56	19.53	19.53	19.53	513	-0.53(-2.64%)
Jan 06, 2016	20.06	20.06	20.06	20.06	330	-0.98(-4.65%)
Jan 05, 2016	21.04	21.04	21.04	21.04	472	-0.86(-3.92%)
Dec 31, 2015	21.90	21.90	21.90	21.90	69	+0.96(+4.57%)
Dec 30, 2015	20.94	20.94	20.94	20.94	526	+1.07(+5.41%)
Dec 28, 2015	20.98	21.82	19.87	19.87	3	-1.71(-7.94%)
Dec 24, 2015	21.82	21.58	21.58	21.58	898	+0.55(+2.59%)
Dec 23, 2015	21.03	21.04	21.03	21.03	929	+0.48(+2.36%)
Dec 22, 2015	20.48	20.55	20.48	20.55	898	+0.32(+1.60%)
Dec 21, 2015	20.30	20.30	20.22	20.22	770	-0.04(-0.18%)
Dec 18, 2015	20.33	20.33	20.26	20.26	664	-1.12(-5.25%)
Dec 09, 2015	20.66	21.58	20.66	21.38	62	+0.23(+1.10%)
Dec 08, 2015	21.61	21.61	21.05	21.15	3,716	-0.49(-2.28%)
Dec 07, 2015	20.87	21.65	20.87	21.65	1,826	+0.69(+3.28%)
Dec 04, 2015	20.96	20.96	20.96	20.96	236	-0.07(-0.35%)
Dec 03, 2015	21.07	21.07	21.03	21.03	352	-0.13(-0.61%)
Dec 02, 2015	21.16	21.16	21.16	21.16	463	-0.27(-1.27%)
Dec 01, 2015	21.37	21.47	21.36	21.43	3,278	+0.50(+2.40%)
Nov 30, 2015	21.13	21.13	20.93	20.93	3,737	-0.01(-0.06%)
Nov 27, 2015	20.93	20.94	20.93	20.94	1,346	-0.48(-2.24%)
Nov 24, 2015	21.13	21.42	21.42	21.42	2,977	+0.20(+0.95%)
Nov 23, 2015	21.12	21.22	21.10	21.22	2,972	-0.25(-1.19%)
Nov 20, 2015	21.44	21.67	21.35	21.48	6,495	+0.21(+0.98%)
Nov 19, 2015	21.23	21.33	21.23	21.27	1,158	+0.52(+2.49%)
Nov 18, 2015	20.58	20.75	20.56	20.75	2,598	+0.21(+1.02%)
Nov 17, 2015	20.49	20.54	20.49	20.54	517	+0.12(+0.57%)
Nov 12, 2015	20.39	20.43	20.43	20.43	8,284	-0.02(-0.08%)
Nov 11, 2015	20.39	20.44	20.39	20.44	811	+0.20(+0.99%)
Nov 10, 2015	20.19	20.24	20.17	20.24	6,052	+0.15(+0.77%)
Nov 09, 2015	20.08	20.22	20.08	20.09	3,044	-0.85(-4.05%)
Nov 04, 2015	20.88	20.93	20.88	20.93	12	+0.01(+0.07%)
Nov 03, 2015	20.92	20.92	20.92	20.92	353	+0.09(+0.45%)
Nov 02, 2015	20.83	20.83	20.83	20.83	436	-0.34(-1.59%)
Oct 27, 2015	21.35	21.16	21.16	21.16	1,035	-0.33(-1.56%)
Oct 26, 2015	21.54	21.54	21.46	21.50	1,297	-0.08(-0.36%)
Oct 23, 2015	21.58	21.58	21.58	21.58	129	+0.24(+1.12%)
Oct 22, 2015	21.34	21.04	21.04	21.34	129	+0.30(+1.43%)
Oct 21, 2015	21.04	21.04	21.04	21.04	129	-0.09(-0.44%)
Oct 20, 2015	21.03	21.13	21.03	21.13	7,394	-0.02(-0.07%)
Oct 19, 2015	21.11	21.15	21.03	21.14	21,287	-0.31(-1.44%)
Oct 15, 2015	21.45	21.45	21.45	21.45	75	+0.90(+4.36%)
Oct 06, 2015	20.56	20.56	20.56	20.56	258	+0.94(+4.80%)
Sep 22, 2015	19.61	19.61	19.61	19.61	14	-0.20(-0.99%)
Sep 11, 2015	19.81	19.81	19.81	19.81	32	+0.20(+1.04%)
Sep 01, 2015	19.61	19.61	19.61	19.61	262	-0.44(-2.21%)
Aug 31, 2015	20.05	20.05	20.05	20.05	131	-0.66(-3.17%)
Aug 28, 2015	20.71	20.71	20.71	20.71	196	+0.80(+3.99%)
Aug 26, 2015	19.91	19.91	19.91	19.91	655	-0.61(-2.98%)
Aug 25, 2015	20.68	20.68	20.52	20.52	1,312	-0.51(-2.43%)
Aug 20, 2015	21.03	21.03	21.03	21.03	172	-0.29(-1.34%)
Aug 12, 2015	21.27	21.32	21.32	21.32	786	-0.55(-2.53%)
Aug 06, 2015	21.87	21.87	21.87	21.87	917	-0.03(-0.14%)
Aug 03, 2015	21.90	21.90	21.90	21.90	131	-0.06(-0.28%)
Jul 31, 2015	21.97	21.97	21.97	21.97	311	+0.13(+0.59%)
Jul 30, 2015	21.84	21.84	21.84	21.84	1,336	+0.02(+0.10%)
Jul 28, 2015	21.79	21.81	21.81	21.81	393	+0.27(+1.24%)
Jul 27, 2015	21.55	21.55	21.55	21.55	845	-0.92(-4.08%)
Jul 16, 2015	22.46	22.46	22.46	22.46	131	+0.84(+3.88%)
Jul 09, 2015	21.62	21.62	21.62	21.62	131	+0.31(+1.46%)
Jul 08, 2015	21.40	21.41	21.31	21.31	1,576	-0.20(-0.94%)
Jul 07, 2015	21.50	21.51	21.50	21.51	1,004	-1.06(-4.68%)
Jul 02, 2015	22.57	22.57	22.57	22.57	131	+0.42(+1.89%)
Jun 29, 2015	22.26	22.15	22.15	22.15	1,441	-0.39(-1.73%)
Jun 26, 2015	22.54	22.54	22.54	22.54	738	-0.77(-3.29%)
Jun 22, 2015	23.31	23.31	23.31	23.30	1	-0.02(-0.09%)
Jun 19, 2015	23.34	23.34	23.26	23.33	5,598	+0.25(+1.10%)
Jun 10, 2015	23.07	23.07	23.07	23.07	3	-0.45(-1.91%)
Jun 02, 2015	23.60	23.52	23.52	23.52	6,838	-0.78(-3.19%)
Jun 01, 2015	24.30	24.30	24.30	24.30	210	+0.40(+1.69%)
May 27, 2015	23.89	23.89	23.89	23.89	144	-0.47(-1.94%)
May 13, 2015	24.41	24.41	24.34	24.36	52	+0.71(+3.02%)
May 07, 2015	23.65	23.65	23.65	23.65	2,630	-0.29(-1.21%)
May 06, 2015	23.98	23.98	23.94	23.94	816	-0.13(-0.54%)
May 04, 2015	24.07	24.07	24.07	24.07	328	+0.35(+1.47%)
May 01, 2015	23.88	23.88	23.72	23.72	1,467	-0.45(-1.85%)
Apr 29, 2015	24.08	24.17	24.17	24.17	2,761	-0.46(-1.88%)
Apr 27, 2015	24.63	24.63	24.63	24.63	394	+0.57(+2.37%)
Apr 24, 2015	24.03	24.06	24.03	24.06	720	+0.17(+0.70%)
Apr 16, 2015	23.89	23.89	23.89	23.89	131	+0.55(+2.37%)
Mar 27, 2015	23.34	23.34	23.34	23.34	6	+0.37(+1.62%)
Mar 19, 2015	22.97	22.97	22.97	22.97	66	+0.21(+0.93%)
Mar 17, 2015	22.70	22.75	22.70	22.75	290	+0.03(+0.13%)
Mar 10, 2015	22.76	22.72	22.72	22.72	1,454	-0.86(-3.65%)
Mar 05, 2015	23.59	23.58	23.58	23.58	396	-0.15(-0.64%)
Mar 03, 2015	23.75	23.74	23.74	23.74	528	+0.10(+0.44%)
Feb 27, 2015	23.48	23.63	23.63	23.63	1,057	-0.07(-0.31%)
Feb 25, 2015	23.71	23.71	23.71	23.71	1,454	+0.26(+1.13%)
Feb 24, 2015	23.44	23.44	23.44	23.44	277	+0.09(+0.39%)
Feb 23, 2015	23.35	23.35	23.35	23.35	925	+0.82(+3.63%)
Feb 13, 2015	22.53	22.53	22.53	22.53	396	+0.42(+1.92%)
Feb 12, 2015	22.11	22.11	22.11	22.11	198	-0.08(-0.36%)
Feb 11, 2015	22.19	22.19	22.19	22.19	178	-0.12(-0.52%)

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.

Financial News

Australia Alphadex First Trust (NY: FAUS )

Historical Prices

Popular Pages