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
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
5/17/201333.4233.4233.4233.420
5/16/201333.4233.4233.4233.42200
5/15/201333.6233.8033.4633.7526,485
5/14/201334.1034.1533.7733.8629,952
5/13/201334.1934.1934.1134.11736
5/10/201334.3934.3934.3934.390
5/9/201334.3934.3934.3934.390
5/8/201334.3934.3934.3934.390
5/7/201334.3734.3934.3734.39284
5/6/201334.6634.6634.6634.660
5/3/201334.6634.6634.6634.66148
5/2/201333.8033.8033.8033.80100
5/1/201334.4934.4934.4934.490
4/30/201334.8734.8734.4934.49300
4/29/201334.6134.6134.6134.61200
4/26/201334.2434.2434.2434.24200
4/25/201333.5533.5533.5533.550
4/24/201333.5533.5533.5533.550
4/23/201333.5533.5533.5533.55110
4/22/201333.0733.0733.0733.070
4/19/201333.0733.0733.0733.071,000
4/18/201332.8232.8232.8232.82420
4/17/201333.5933.5933.5933.590
4/16/201333.5933.5933.5933.590
4/15/201333.6933.6933.5533.59950
4/12/201334.4634.4634.4634.460
4/11/201334.4634.4634.4634.460
4/10/201334.4634.4634.4634.46307
4/9/201333.3233.3233.3233.320
4/8/201333.3233.3233.3233.320
4/5/201333.0833.3233.0833.32807
4/4/201333.5033.5233.4933.50530
4/3/201333.5033.5033.5033.50100
4/2/201334.0234.2934.0034.00700
4/1/201334.2434.2434.2434.240
3/28/201334.2734.2734.2434.24800
3/27/201334.1734.1734.1734.17175
3/26/201333.9033.9033.9033.90362
3/25/201333.4933.4933.4933.490
3/22/201333.4933.4933.4933.490
3/21/201333.6333.6333.4933.49575
3/20/201334.1934.2234.1934.22950
3/19/201334.7334.7334.7334.730
3/18/201334.7334.7334.7334.730
3/15/201334.7334.7334.7334.730
3/14/201334.7334.7334.7334.730
3/13/201334.7334.7334.7334.730
3/12/201334.7334.7334.7334.730
3/11/201334.7334.7334.7334.73110
3/8/201334.4534.4534.4534.45100
3/7/201333.9333.9333.9333.930
3/6/201333.9333.9333.9333.930
3/5/201334.0734.0733.9333.93359
3/4/201333.8833.8833.8833.880
3/1/201333.8833.8833.8833.880
2/28/201333.8833.8833.8833.88200
2/27/201333.2633.2633.2633.260
2/26/201333.2633.2633.2633.260
2/25/201333.2633.2633.2633.260
2/22/201333.2633.2633.2633.26257
2/21/201333.8433.8433.8433.840
2/20/201333.8433.8433.8433.840
2/19/201334.6434.6433.8233.84610
2/15/201333.6833.6833.6833.68100
2/14/201333.6833.6833.6833.68100
2/13/201333.1833.1833.1833.180
2/12/201333.1833.1833.1833.180
2/11/201333.1833.1833.1833.180
2/8/201333.1833.1833.1833.180
2/7/201333.1833.1833.1833.180
2/6/201333.1833.1833.1833.180
2/5/201333.1833.1833.1833.180
2/4/201333.1833.1833.1833.180
2/1/201333.1833.1833.1833.18333
1/31/201332.8232.8232.8232.820
1/30/201332.9232.9232.8232.82964
1/29/201332.6232.6232.6232.620
1/28/201332.6232.6232.6232.62100
1/25/201332.7532.8132.7532.79400
Trading Center