FIRST TRUST AUSTRALIA ALPHADEX $30.05


14/6/2013 10:14 AM  |  NYSEARCA : FAUS  |  Industries :
Type:

FAUS historical data

Date Open High Low Close Volume
6/17/2013 30.05 30.05 30.05 30.05 0
6/14/2013 30.14 30.21 29.96 30.05 159
6/13/2013 29.51 29.83 29.48 29.77 97
6/12/2013 29.56 29.65 29.28 29.28 356
6/11/2013 29.99 29.99 29.99 29.99 0
6/10/2013 29.99 29.99 29.99 29.99 0
6/7/2013 29.99 29.99 29.99 29.99 1
6/6/2013 29.99 30.19 29.70 30.19 9
6/5/2013 31.52 31.52 31.52 31.52 0
6/4/2013 31.52 31.52 31.52 31.52 0
6/3/2013 31.52 31.52 31.52 31.52 0
5/31/2013 31.52 31.52 31.52 31.52 0
5/30/2013 31.52 31.52 31.52 31.52 0
5/29/2013 31.52 31.52 31.52 31.52 2
5/28/2013 31.30 31.30 31.30 31.30 4
5/24/2013 32.46 32.46 32.46 32.46 0
5/23/2013 32.35 32.46 32.35 32.46 3
5/22/2013 33.10 33.10 33.10 33.10 1
5/21/2013 33.13 33.13 33.10 33.10 4
5/20/2013 33.42 33.42 33.42 33.42 0
5/17/2013 33.42 33.42 33.42 33.42 0
5/16/2013 33.42 33.42 33.42 33.42 2
5/15/2013 33.62 33.80 33.46 33.75 265
5/14/2013 34.10 34.15 33.77 33.86 300
5/13/2013 34.19 34.19 34.11 34.11 8
5/10/2013 34.39 34.39 34.39 34.39 0
5/9/2013 34.39 34.39 34.39 34.39 0
5/8/2013 34.39 34.39 34.39 34.39 0
5/7/2013 34.37 34.39 34.37 34.39 3
5/6/2013 34.66 34.66 34.66 34.66 0
5/3/2013 34.66 34.66 34.66 34.66 2
5/2/2013 33.80 33.80 33.80 33.80 1
5/1/2013 34.49 34.49 34.49 34.49 0
4/30/2013 34.87 34.87 34.49 34.49 3
4/29/2013 34.61 34.61 34.61 34.61 2
4/26/2013 34.24 34.24 34.24 34.24 2
4/25/2013 33.55 33.55 33.55 33.55 0
4/24/2013 33.55 33.55 33.55 33.55 0
4/23/2013 33.55 33.55 33.55 33.55 2
4/22/2013 33.07 33.07 33.07 33.07 0
4/19/2013 33.07 33.07 33.07 33.07 10
4/18/2013 32.82 32.82 32.82 32.82 5
4/17/2013 33.59 33.59 33.59 33.59 0
4/16/2013 33.59 33.59 33.59 33.59 0
4/15/2013 33.69 33.69 33.55 33.59 10
4/12/2013 34.46 34.46 34.46 34.46 0
4/11/2013 34.46 34.46 34.46 34.46 0
4/10/2013 34.46 34.46 34.46 34.46 4
4/9/2013 33.32 33.32 33.32 33.32 0
4/8/2013 33.32 33.32 33.32 33.32 0
4/5/2013 33.08 33.32 33.08 33.32 9
4/4/2013 33.50 33.52 33.49 33.50 6
4/3/2013 33.50 33.50 33.50 33.50 1
4/2/2013 34.02 34.29 34.00 34.00 7
4/1/2013 34.24 34.24 34.24 34.24 0
3/28/2013 34.27 34.27 34.24 34.24 8
3/27/2013 34.17 34.17 34.17 34.17 2
3/26/2013 33.90 33.90 33.90 33.90 4
3/25/2013 33.49 33.49 33.49 33.49 0
3/22/2013 33.49 33.49 33.49 33.49 0
3/21/2013 33.63 33.63 33.49 33.49 6
3/20/2013 34.19 34.22 34.19 34.22 10
3/19/2013 34.73 34.73 34.73 34.73 0
3/18/2013 34.73 34.73 34.73 34.73 0
3/15/2013 34.73 34.73 34.73 34.73 0
3/14/2013 34.73 34.73 34.73 34.73 0
3/13/2013 34.73 34.73 34.73 34.73 0
3/12/2013 34.73 34.73 34.73 34.73 0
3/11/2013 34.73 34.73 34.73 34.73 2
3/8/2013 34.45 34.45 34.45 34.45 1
3/7/2013 33.93 33.93 33.93 33.93 0
3/6/2013 33.93 33.93 33.93 33.93 0
3/5/2013 34.07 34.07 33.93 33.93 4
3/4/2013 33.88 33.88 33.88 33.88 0
3/1/2013 33.88 33.88 33.88 33.88 0
2/28/2013 33.88 33.88 33.88 33.88 2
2/27/2013 33.26 33.26 33.26 33.26 0
2/26/2013 33.26 33.26 33.26 33.26 0
2/25/2013 33.26 33.26 33.26 33.26 0
2/22/2013 33.26 33.26 33.26 33.26 3
2/21/2013 33.84 33.84 33.84 33.84 0
2/20/2013 33.84 33.84 33.84 33.84 0
2/19/2013 34.64 34.64 33.82 33.84 7
2/15/2013 33.68 33.68 33.68 33.68 0
2/14/2013 33.68 33.68 33.68 33.68 1
2/13/2013 33.18 33.18 33.18 33.18 0
2/12/2013 33.18 33.18 33.18 33.18 0
2/11/2013 33.18 33.18 33.18 33.18 0
2/8/2013 33.18 33.18 33.18 33.18 0
2/7/2013 33.18 33.18 33.18 33.18 0
2/6/2013 33.18 33.18 33.18 33.18 0
2/5/2013 33.18 33.18 33.18 33.18 0
2/4/2013 33.18 33.18 33.18 33.18 0
2/1/2013 33.18 33.18 33.18 33.18 4
1/31/2013 32.82 32.82 32.82 32.82 0
1/30/2013 32.92 32.92 32.82 32.82 10
1/29/2013 32.62 32.62 32.62 32.62 0
1/28/2013 32.62 32.62 32.62 32.62 1
1/25/2013 32.75 32.81 32.75 32.79 4
1/24/2013 32.12 32.12 32.12 32.12 0
Marketplace
Trading Center