First Trust Australia AlphaDex fund Historical Stock Prices

(ETF)
FAUS 
$29.02
*  
unch
unch
Get FAUS Alerts
*Delayed - data as of Jun. 30, 2015  -  Find a broker to begin trading FAUS now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 31-MAR-2015 TO 30-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A N/A N/A  29.02 0
06/30/2015 29.02 29.02 29.02 29.02 00
06/29/2015 29.17 29.2 29.02 29.02 1,143
06/26/2015 29.53 29.53 29.53 29.53 564
06/25/2015 30.6472 30.6472 30.6472 30.6472 00
06/24/2015 30.6472 30.6472 30.6472 30.6472 00
06/23/2015 30.6472 30.6472 30.6472 30.6472 00
06/22/2015 30.6472 30.6472 30.6472 30.6472 150
06/19/2015 30.699 30.699 30.585 30.675 4,257
06/18/2015 30.3401 30.3401 30.3401 30.3401 00
06/17/2015 30.3401 30.3401 30.3401 30.3401 00
06/16/2015 30.3401 30.3401 30.3401 30.3401 00
06/15/2015 30.3401 30.3401 30.3401 30.3401 00
06/12/2015 30.3401 30.3401 30.3401 30.3401 00
06/11/2015 30.3401 30.3401 30.3401 30.3401 00
06/10/2015 30.34 30.3401 30.34 30.3401 820
06/09/2015 30.93 30.93 30.93 30.93 00
06/08/2015 30.93 30.93 30.93 30.93 00
06/05/2015 30.93 30.93 30.93 30.93 00
06/04/2015 30.93 30.93 30.93 30.93 00
06/03/2015 30.93 30.93 30.93 30.93 00
06/02/2015 31.03 31.03 30.93 30.93 5,217
06/01/2015 31.95 31.95 31.95 31.95 160
05/29/2015 31.42 31.42 31.42 31.42 00
05/28/2015 31.42 31.42 31.42 31.42 00
05/27/2015 31.42 31.42 31.42 31.42 309
05/26/2015 32.04 32.04 32.04 32.04 00
05/22/2015 32.04 32.04 32.04 32.04 00
05/21/2015 32.04 32.04 32.04 32.04 00
05/20/2015 32.04 32.04 32.04 32.04 00
05/19/2015 32.04 32.04 32.04 32.04 00
05/18/2015 32.04 32.04 32.04 32.04 00
05/15/2015 32.04 32.04 32.04 32.04 00
05/14/2015 32.04 32.04 32.04 32.04 00
05/13/2015 32.1 32.1 32.01 32.04 507
05/12/2015 31.1 31.1 31.1 31.1 00
05/11/2015 31.1 31.1 31.1 31.1 00
05/08/2015 31.1 31.1 31.1 31.1 00
05/07/2015 31.1 31.14 31.07 31.1 2,000
05/06/2015 31.5399 31.5399 31.4799 31.4799 621
05/05/2015 31.6501 31.6501 31.6501 31.6501 00
05/04/2015 31.6501 31.6501 31.6501 31.6501 150
05/01/2015 31.4 31.4 31.1921 31.1921 1,116
04/30/2015 31.78 31.78 31.78 31.78 00
04/29/2015 31.674 31.78 31.6096 31.78 2,131
04/28/2015 32.39 32.39 32.39 32.39 00
04/27/2015 32.39 32.39 32.39 32.39 295
04/24/2015 31.6 31.64 31.6 31.64 548
04/23/2015 31.42 31.42 31.42 31.42 00
04/22/2015 31.42 31.42 31.42 31.42 00
04/21/2015 31.42 31.42 31.42 31.42 00
04/20/2015 31.42 31.42 31.42 31.42 00
04/17/2015 31.42 31.42 31.42 31.42 00
04/16/2015 31.42 31.42 31.42 31.42 100
04/15/2015 30.6922 30.6922 30.6922 30.6922 00
04/14/2015 30.6922 30.6922 30.6922 30.6922 00
04/13/2015 30.6922 30.6922 30.6922 30.6922 00
04/10/2015 30.6922 30.6922 30.6922 30.6922 00
04/09/2015 30.6922 30.6922 30.6922 30.6922 00
04/08/2015 30.6922 30.6922 30.6922 30.6922 00
04/07/2015 30.6922 30.6922 30.6922 30.6922 00
04/06/2015 30.6922 30.6922 30.6922 30.6922 00
04/02/2015 30.6922 30.6922 30.6922 30.6922 00
04/01/2015 30.6922 30.6922 30.6922 30.6922 00
03/31/2015 30.6922 30.6922 30.6922 30.6922 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?