FIRST TRUST AUSTRALIA ALPHADEX $33.10


22/5/2013 04:22 PM  |  NYSEARCA : FAUS  |  Industries :
Type:

FAUS historical data

Date Open High Low Close Volume
12/27/2012 30.87 30.87 30.87 30.87 0
12/26/2012 30.87 30.87 30.87 30.87 0
12/24/2012 30.87 30.87 30.87 30.87 3
12/21/2012 31.83 31.83 31.83 31.83 0
12/20/2012 31.77 31.83 31.77 31.83 11
12/19/2012 31.76 31.76 31.76 31.76 0
12/18/2012 31.76 31.76 31.76 31.76 3
12/17/2012 31.67 31.71 31.67 31.71 6
12/14/2012 31.61 31.61 31.61 31.61 0
12/13/2012 31.50 31.61 31.50 31.61 6
12/12/2012 31.79 31.86 31.73 31.79 25
12/11/2012 31.55 31.67 31.55 31.65 9
12/10/2012 31.23 31.23 31.23 31.23 2
12/7/2012 31.25 31.25 30.98 31.10 70
12/6/2012 31.04 31.04 31.04 31.04 1
12/5/2012 30.69 30.69 30.69 30.69 0
12/4/2012 30.69 30.69 30.69 30.69 0
12/3/2012 30.69 30.69 30.69 30.69 0
11/30/2012 30.69 30.69 30.69 30.69 0
11/29/2012 30.69 30.69 30.69 30.69 0
11/28/2012 30.69 30.69 30.69 30.69 10
11/27/2012 29.99 29.99 29.99 29.99 0
11/26/2012 29.99 29.99 29.99 29.99 0
11/23/2012 29.99 29.99 29.99 29.99 0
11/21/2012 29.89 29.99 29.89 29.99 36
11/20/2012 29.50 29.50 29.50 29.50 0
11/19/2012 29.50 29.50 29.50 29.50 0
11/16/2012 29.50 29.50 29.50 29.50 0
11/15/2012 29.50 29.50 29.50 29.50 0
11/14/2012 29.50 29.50 29.50 29.50 2
11/13/2012 30.15 30.15 30.15 30.15 0
11/12/2012 30.15 30.15 30.15 30.15 0
11/9/2012 30.15 30.15 30.15 30.15 3
11/8/2012 30.13 30.13 30.13 30.13 0
11/7/2012 30.13 30.13 30.13 30.13 0
11/6/2012 30.13 30.13 30.13 30.13 0
11/5/2012 30.13 30.13 30.13 30.13 1
11/2/2012 30.21 30.21 30.21 30.21 0
11/1/2012 30.21 30.21 30.21 30.21 4
10/31/2012 30.41 30.41 30.41 30.41 3
10/26/2012 30.29 30.29 30.29 30.29 0
10/25/2012 30.29 30.29 30.29 30.29 0
10/24/2012 30.29 30.29 30.29 30.29 0
10/23/2012 30.29 30.29 30.29 30.29 0
10/22/2012 30.29 30.29 30.29 30.29 0
10/19/2012 30.29 30.29 30.29 30.29 3
10/18/2012 30.31 30.31 30.31 30.31 14
10/17/2012 29.77 29.77 29.77 29.77 0
10/16/2012 29.76 29.77 29.76 29.77 17
10/15/2012 29.39 29.39 29.39 29.39 0
10/12/2012 29.39 29.39 29.39 29.39 0
10/11/2012 29.39 29.39 29.39 29.39 0
10/10/2012 29.39 29.39 29.39 29.39 2
10/9/2012 29.28 29.28 29.28 29.28 6
10/8/2012 29.16 29.16 29.16 29.16 0
10/5/2012 29.17 29.17 29.16 29.16 4
10/4/2012 29.03 29.03 29.03 29.03 3
10/3/2012 29.17 29.17 29.17 29.17 0
10/2/2012 29.17 29.17 29.17 29.17 2
10/1/2012 29.12 29.12 29.12 29.12 2
9/28/2012 28.94 28.94 28.94 28.94 2
9/27/2012 28.70 28.70 28.70 28.70 0
9/26/2012 28.70 28.70 28.70 28.70 2
9/25/2012 29.69 29.69 29.69 29.69 0
9/24/2012 29.69 29.69 29.69 29.69 0
9/21/2012 29.69 29.69 29.69 29.69 0
9/20/2012 29.69 29.69 29.69 29.69 3
9/19/2012 30.63 30.63 30.45 30.45 3
9/18/2012 29.62 29.62 29.62 29.62 0
9/17/2012 29.62 29.62 29.62 29.62 0
9/14/2012 29.62 29.62 29.62 29.62 0
9/13/2012 29.62 29.62 29.62 29.62 0
9/12/2012 29.62 29.62 29.62 29.62 0
9/11/2012 29.62 29.62 29.62 29.62 0
9/10/2012 29.47 29.62 29.47 29.62 9
9/7/2012 29.42 29.42 29.42 29.42 0
9/6/2012 29.42 29.42 29.42 29.42 0
9/5/2012 29.42 29.42 29.42 29.42 0
9/4/2012 29.42 29.42 29.42 29.42 0
8/31/2012 29.42 29.42 29.42 29.42 0
8/30/2012 29.42 29.42 29.42 29.42 0
8/29/2012 29.45 29.45 29.42 29.42 4
8/28/2012 29.76 29.76 29.76 29.76 0
8/27/2012 29.76 29.76 29.76 29.76 0
8/24/2012 29.76 29.76 29.76 29.76 0
8/23/2012 29.77 29.77 29.76 29.76 9
8/22/2012 29.81 30.04 29.75 30.04 19
8/21/2012 29.70 29.70 29.70 29.70 0
8/20/2012 29.70 29.70 29.70 29.70 0
8/17/2012 29.70 29.70 29.70 29.70 2
8/16/2012 29.50 29.91 29.50 29.88 31
8/15/2012 29.46 29.49 29.40 29.40 19
8/14/2012 29.55 29.55 29.47 29.47 12
8/13/2012 29.38 29.38 29.31 29.31 6
8/10/2012 29.30 29.44 29.24 29.44 7
8/9/2012 29.38 30.12 29.35 30.12 21
8/8/2012 29.38 29.49 29.36 29.49 30
8/7/2012 29.42 29.42 29.40 29.40 3
8/6/2012 29.21 29.22 29.21 29.22 4
8/3/2012 29.12 29.12 29.12 29.12 2
Marketplace
Trading Center