FstTr ET AlDx2 Shs First Trust Australia AlphaDEX Fund $33.84

down 0.00


31/7/2014 03:58 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
10/9/201331.0131.0131.0131.010
10/8/201330.8231.0130.7531.014,900
10/7/201331.2131.2231.1231.15458
10/4/201331.3031.3031.3031.300
10/3/201331.2431.5231.2431.30500
10/2/201331.2531.4031.1831.255,100
10/1/201331.4131.6031.3231.438,305
9/30/201331.4131.4131.4131.41800
9/27/201332.4132.4132.4132.410
9/26/201332.4132.4132.4132.410
9/25/201332.4132.4132.4132.410
9/24/201332.4132.4132.4132.410
9/23/201332.4132.4132.4132.410
9/20/201332.4132.4132.4132.410
9/19/201332.4132.4132.4132.41319
9/18/201331.4931.8831.4131.88519
9/17/201331.8931.9931.8131.859,400
9/16/201331.7631.8231.4731.4849,386
9/13/201331.0531.3331.0531.0916,200
9/12/201331.3531.3531.0531.121,079
9/11/201331.3331.3331.3331.330
9/10/201331.5231.5231.1131.3318,300
9/9/201330.9130.9630.6530.8624,411
9/6/201330.6730.6730.6730.67700
9/5/201330.1630.1630.1630.16100
9/4/201330.1530.1530.1530.150
9/3/201329.7530.2229.7530.151,300
8/30/201328.7928.7928.7928.790
8/29/201328.7928.7928.7928.79100
8/28/201328.7528.8828.7528.791,100
8/27/201329.5029.5029.1229.124,000
8/26/201329.5529.9129.2529.256,700
8/23/201329.3729.5929.3529.3516,400
8/22/201328.8429.5128.8428.9256,000
8/21/201328.9229.2028.7528.7635,339
8/20/201329.0029.2029.0029.082,715
8/19/201329.4029.4029.4029.400
8/16/201329.4029.4029.4029.40500
8/15/201329.1129.1129.1129.11175
8/14/201329.1529.1529.1529.150
8/13/201329.1529.1529.1529.150
8/12/201329.1529.1529.1529.150
8/9/201329.0729.2029.0729.153,800
8/8/201329.2129.2129.2129.210
8/7/201329.2129.2129.2129.210
8/6/201329.2129.2129.2129.210
8/5/201329.2129.2129.2129.210
8/2/201329.2129.2129.2129.210
8/1/201329.2129.2129.2129.210
7/31/201329.2129.2129.2129.210
7/30/201329.2129.2129.2129.210
7/29/201329.2129.2129.2129.210
7/26/201329.2129.2129.2129.210
7/25/201329.2129.2129.2129.210
7/24/201329.2129.2129.2129.210
7/23/201329.2129.2129.2129.210
7/22/201329.2129.2129.2129.210
7/19/201329.2129.2129.2129.210
7/18/201329.2129.2129.2129.210
7/17/201329.2129.2129.2129.210
7/16/201329.2129.2129.2129.210
7/15/201329.2129.2129.2129.210
7/12/201329.2129.2129.2129.210
7/11/201329.2129.2129.2129.21250
7/10/201328.9628.9628.9628.960
7/9/201328.9628.9628.9628.96400
7/8/201328.4228.5028.4228.50240
7/5/201328.2528.2528.2528.250
7/3/201328.2528.2528.2528.250
7/2/201328.2528.2528.2528.250
7/1/201328.2528.2528.2528.250
6/28/201328.2528.2528.2528.25800
6/27/201329.0829.3529.0629.227,900
6/26/201328.7528.8028.5228.697,300
6/25/201327.7027.7027.7027.700
6/24/201327.7027.7027.7027.70333
6/21/201328.1228.1228.1228.120
6/20/201328.5828.5827.9328.123,843
6/19/201330.0830.0829.9229.921,400
6/18/201330.0530.0530.0530.050
6/17/201330.0530.0530.0530.050
6/14/201330.1430.2129.9630.0515,823
6/13/201329.5129.8329.4829.779,700
6/12/201329.5629.6529.2829.2835,598
6/11/201329.9929.9929.9929.990
6/10/201329.9929.9929.9929.990
6/7/201329.9929.9929.9929.99100
6/6/201329.7030.1929.7030.19823
6/5/201331.5231.5231.5231.520
6/4/201331.5231.5231.5231.520
6/3/201331.5231.5231.5231.520
5/31/201331.5231.5231.5231.520
5/30/201331.5231.5231.5231.520
5/29/201331.5231.5231.5231.52140
5/28/201331.3031.3031.3031.30325
5/24/201332.4632.4632.4632.460
5/23/201332.3532.4632.3532.46280
5/22/201333.1033.1033.1033.10100
5/21/201333.1333.1333.1033.10356
5/20/201333.4233.4233.4233.420
Trading Center