Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Australia Dividend Wisdomtree (NY: AUSE )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2015 47.14 47.14 46.88 47.04 2,699 +0.38(+0.82%)
Feb 26, 2015 47.29 47.29 46.62 46.66 3,150 -0.65(-1.37%)
Feb 25, 2015 47.24 47.57 47.24 47.31 1,952 +0.47(+1.00%)
Feb 24, 2015 46.61 47.03 46.61 46.84 23,025 +0.40(+0.86%)
Feb 23, 2015 46.54 46.69 46.34 46.44 7,104 -0.08(-0.17%)
Feb 20, 2015 46.23 46.57 46.21 46.52 8,647 +0.20(+0.43%)
Feb 19, 2015 46.37 46.37 46.18 46.32 2,343 -0.01(-0.02%)
Feb 18, 2015 46.22 46.52 46.10 46.33 5,200 +0.43(+0.93%)
Feb 17, 2015 45.43 45.90 45.43 45.90 8,263 +0.84(+1.87%)
Feb 13, 2015 45.08 45.06 45.06 45.06 6,220 +0.57(+1.28%)
Feb 12, 2015 43.99 44.48 43.98 44.48 3,216 +0.41(+0.93%)
Feb 11, 2015 44.31 44.31 44.05 44.08 1,624 -0.57(-1.28%)
Feb 10, 2015 44.50 44.70 44.50 44.65 1,781 +0.05(+0.11%)
Feb 09, 2015 44.72 44.92 44.59 44.60 4,479 -0.08(-0.17%)
Feb 06, 2015 44.78 44.89 44.60 44.67 3,510 -0.21(-0.47%)
Feb 05, 2015 44.77 44.99 44.77 44.89 4,756 +0.72(+1.62%)
Feb 04, 2015 44.47 44.55 44.17 44.17 3,590 -0.52(-1.17%)
Feb 03, 2015 43.84 44.70 43.80 44.69 13,971 +1.17(+2.69%)
Feb 02, 2015 43.50 43.62 43.34 43.52 11,555 +0.60(+1.39%)
Jan 30, 2015 42.90 43.12 42.90 42.93 5,189 -0.32(-0.74%)
Jan 29, 2015 42.97 43.25 42.82 43.25 5,248 -0.10(-0.24%)
Jan 28, 2015 44.17 44.17 43.35 43.35 2,647 -0.07(-0.16%)
Jan 27, 2015 43.62 43.62 43.39 43.42 4,148 +0.19(+0.45%)
Jan 26, 2015 43.22 43.32 43.22 43.23 857 +0.18(+0.42%)
Jan 23, 2015 43.27 43.40 43.05 43.05 22,552 -0.37(-0.84%)
Jan 22, 2015 43.73 43.73 43.39 43.41 4,355 -0.24(-0.55%)
Jan 21, 2015 43.84 44.06 43.54 43.65 4,022 +0.26(+0.60%)
Jan 20, 2015 43.68 43.68 43.16 43.39 16,321 -0.53(-1.21%)
Jan 16, 2015 43.39 43.92 43.39 43.92 916 +0.04(+0.09%)
Jan 15, 2015 43.88 43.88 43.88 43.88 714 +0.17(+0.39%)
Jan 14, 2015 43.86 43.86 43.46 43.71 4,007 -0.36(-0.83%)
Jan 13, 2015 44.33 44.55 43.98 44.07 3,669 -0.12(-0.27%)
Jan 12, 2015 44.21 44.32 44.16 44.20 3,927 -0.56(-1.26%)
Jan 09, 2015 45.16 45.16 44.66 44.76 49,610 +0.45(+1.02%)
Jan 08, 2015 43.87 44.34 43.87 44.31 2,762 +0.65(+1.48%)
Jan 07, 2015 43.45 43.84 43.40 43.66 9,020 +0.03(+0.08%)
Jan 06, 2015 43.82 43.98 43.53 43.62 2,709 -0.29(-0.66%)
Jan 05, 2015 44.37 44.39 43.85 43.91 9,666 -0.45(-1.02%)
Jan 02, 2015 44.46 44.46 44.37 44.37 1,075 +0.06(+0.13%)
Dec 31, 2014 44.61 44.31 44.31 44.31 6,924 -0.40(-0.89%)
Dec 30, 2014 44.68 44.71 44.55 44.71 4,861 -0.34(-0.76%)
Dec 29, 2014 45.12 45.33 45.02 45.05 9,869 +0.99(+2.24%)
Dec 26, 2014 44.34 44.34 44.04 44.06 2,263 +0.05(+0.12%)
Dec 24, 2014 44.09 44.01 44.01 44.01 1,173 -0.10(-0.23%)
Dec 23, 2014 44.29 44.32 43.94 44.11 7,965 -0.39(-0.88%)
Dec 22, 2014 44.47 44.71 44.47 44.50 3,106 +0.53(+1.20%)
Dec 19, 2014 43.72 43.98 43.67 43.97 4,341 +0.72(+1.67%)
Dec 18, 2014 43.12 43.38 42.87 43.25 8,481 +0.52(+1.23%)
Dec 17, 2014 42.28 43.07 42.28 42.73 7,836 +0.21(+0.48%)
Dec 16, 2014 42.31 42.76 42.31 42.52 6,302 -0.01(-0.02%)
Dec 15, 2014 42.91 43.04 42.52 42.53 89,776 -0.59(-1.36%)
Dec 12, 2014 43.03 43.12 42.97 43.12 3,841 -0.19(-0.44%)
Dec 11, 2014 43.40 43.65 43.28 43.31 12,740 -0.27(-0.61%)
Dec 10, 2014 43.82 44.01 43.40 43.57 5,752 -0.64(-1.45%)
Dec 09, 2014 43.80 44.27 43.78 44.22 3,196 -0.75(-1.67%)
Dec 08, 2014 45.27 45.31 44.81 44.97 5,444 -0.14(-0.31%)
Dec 05, 2014 45.14 45.22 45.11 45.11 3,721 -0.43(-0.95%)
Dec 04, 2014 45.55 45.70 45.50 45.54 3,448 +0.08(+0.19%)
Dec 03, 2014 45.30 45.59 45.30 45.46 6,854 +0.47(+1.05%)
Dec 02, 2014 44.92 45.09 44.88 44.99 4,499 -0.14(-0.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.