FstTr ET AlDx2 Shs First Trust Australia AlphaDEX Fund $34.82

up +0.17


29/8/2014 03:25 PM  |  NYSEARCA : FAUS
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FAUS historical data

Date Open High Low Close Volume
8/29/201434.8434.9234.8234.822,700
8/28/201434.4134.7834.4134.657,786
8/27/201434.8734.9834.8034.877,804
8/26/201434.8634.8634.6034.7714,655
8/25/201434.5034.5034.5034.500
8/22/201434.5034.5034.5034.500
8/21/201434.5034.5034.5034.50100
8/20/201434.5934.5934.5934.59701
8/19/201434.6334.6334.4234.4215,000
8/18/201434.0734.1534.0734.119,601
8/15/201433.8233.8233.7633.76300
8/14/201433.7733.7833.7733.78300
8/13/201433.9033.9033.5833.601,600
8/12/201433.4533.4533.4533.45200
8/11/201432.9632.9632.9632.960
8/8/201432.9432.9632.9432.96200
8/7/201433.4133.4133.4133.410
8/6/201433.5233.5233.5233.520
8/5/201433.5233.5233.5233.52200
8/4/201433.4133.4133.4133.410
8/1/201433.8133.8133.4133.4112,800
7/31/201434.1334.2133.8333.8431,622
7/30/201434.3734.5134.3434.478,400
7/29/201434.4134.4134.2734.29508
7/28/201434.2434.4034.2334.353,100
7/25/201434.4634.4634.1734.315,400
7/24/201434.1234.5234.1234.5112,800
7/23/201434.5234.7334.5234.6717,800
7/22/201434.2234.4434.1834.328,100
7/21/201433.8734.1233.8533.977,801
7/18/201433.8034.0533.7933.883,908
7/17/201433.7633.9133.6533.666,972
7/16/201433.6433.7433.5933.7411,624
7/15/201433.2233.4133.2233.329,400
7/14/201433.5633.7233.5633.615,024
7/11/201433.4833.6233.3533.549,276
7/10/201433.4133.4833.2433.488,590
7/9/201433.4333.4333.4333.430
7/8/201433.4233.4233.4233.420
7/7/201433.4133.4133.4133.410
7/3/201433.0933.0933.0933.090
7/2/201433.1933.1933.1933.190
7/1/201433.2733.3533.1933.19521
6/30/201433.0033.0033.0033.000
6/27/201433.0033.0033.0033.00186
6/26/201432.9332.9332.9332.930
6/25/201432.9332.9332.9332.93700
6/24/201433.1833.1833.1833.180
6/20/201433.1633.1632.9733.035,800
6/19/201433.2933.2933.1033.191,800
6/18/201432.7932.7932.7932.790
6/17/201432.4432.4432.4432.440
6/16/201432.4132.4132.4132.410
6/13/201432.7932.7932.7932.790
6/12/201432.7132.7932.7132.79280
6/11/201433.0033.0033.0033.000
6/10/201432.9532.9532.9532.950
6/9/201432.9032.9032.9032.900
6/6/201432.9932.9932.9032.90603
6/5/201432.7632.8132.7632.813,409
6/4/201432.5432.5432.5432.54370
6/3/201432.8732.8732.8732.870
6/2/201432.8532.8532.8532.850
5/30/201433.0733.0733.0733.070
5/29/201432.5032.5032.5032.500
5/28/201432.5032.5032.5032.500
5/27/201432.5032.5032.5032.500
5/23/201432.5032.5032.5032.50184
5/22/201432.5232.5232.5232.520
5/21/201432.5232.5232.5232.520
5/20/201432.5232.5232.5232.520
5/19/201432.6732.6732.5032.521,100
5/16/201432.9632.9632.9632.960
5/15/201433.2533.2533.2533.250
5/13/201433.2633.2633.2633.2610
5/12/201433.3433.3433.1833.262,025
5/8/201432.7232.7232.7232.720
5/7/201432.7232.7232.7232.720
5/6/201432.8632.8632.8632.860
5/5/201432.6532.6532.6532.650
5/2/201432.5432.5432.5432.540
5/1/201432.6732.6732.6732.67332
4/30/201432.9532.9532.9532.9560
4/29/201432.6032.6032.6032.600
4/28/201433.1733.1732.9532.951,631
4/25/201433.0133.0133.0133.01300
4/24/201433.2433.2433.1233.211,800
4/23/201432.9832.9832.9832.9875
4/22/201433.1833.1833.1833.180
4/21/201432.9832.9832.9832.981,000
4/17/201432.8332.8332.8332.830
4/16/201432.9332.9532.9132.952,549
4/15/201432.3932.3932.3932.39300
4/14/201432.6032.6032.6032.600
4/11/201433.0533.1333.0533.122,041
4/10/201433.2633.2633.1033.102,400
4/9/201432.0732.0732.0732.0717
4/8/201432.7032.7032.7032.700
4/7/201432.4532.4532.4532.450
4/4/201432.6232.6232.6232.620
Trading Center