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 (%)
May 31, 2012 37.34 37.54 36.89 37.45 6,938 +0.39(+1.05%)
May 30, 2012 37.27 37.27 36.98 37.06 17,704 -0.68(-1.79%)
May 29, 2012 37.80 38.07 37.61 37.74 6,350 +0.74(+1.99%)
May 25, 2012 37.21 37.33 36.85 37.00 10,559 -0.24(-0.65%)
May 24, 2012 37.68 37.68 36.97 37.24 14,010 -0.15(-0.41%)
May 23, 2012 37.41 37.41 36.78 37.39 61,839 -0.64(-1.67%)
May 22, 2012 38.37 38.76 37.90 38.03 12,157 -0.08(-0.20%)
May 21, 2012 37.52 38.11 37.52 38.11 4,351 +0.40(+1.07%)
May 18, 2012 38.02 38.37 37.47 37.71 18,197 -0.32(-0.84%)
May 17, 2012 38.68 38.68 37.88 38.02 9,647 -0.55(-1.42%)
May 16, 2012 39.14 39.28 38.57 38.57 9,556 -0.98(-2.47%)
May 15, 2012 39.80 40.11 39.41 39.55 11,184 -0.57(-1.42%)
May 14, 2012 39.83 40.19 39.80 40.12 9,093 -0.08(-0.21%)
May 11, 2012 40.44 40.79 40.20 40.20 4,156 -0.49(-1.21%)
May 10, 2012 40.84 41.05 40.69 40.69 15,235 +0.58(+1.44%)
May 09, 2012 39.85 40.37 39.74 40.12 2,777 -0.44(-1.09%)
May 08, 2012 40.40 40.56 40.06 40.56 3,709 -0.55(-1.33%)
May 07, 2012 40.91 41.15 40.91 41.10 2,609 -0.16(-0.39%)
May 04, 2012 41.52 41.59 41.13 41.26 14,008 -0.98(-2.33%)
May 03, 2012 42.41 42.41 42.25 42.25 2,174 -0.41(-0.96%)
May 02, 2012 42.81 42.81 42.32 42.66 7,302 -0.27(-0.62%)
May 01, 2012 42.80 43.18 42.80 42.92 10,826 +0.30(+0.69%)
Apr 30, 2012 42.70 42.70 42.55 42.63 8,382 -0.39(-0.91%)
Apr 27, 2012 42.97 43.17 42.81 43.02 4,107 +0.13(+0.31%)
Apr 26, 2012 42.62 42.91 42.62 42.88 12,842 +0.27(+0.64%)
Apr 25, 2012 42.68 42.68 42.38 42.61 4,755 +0.51(+1.22%)
Apr 24, 2012 41.91 42.29 41.91 42.10 3,228 +0.40(+0.96%)
Apr 23, 2012 41.72 41.92 41.43 41.70 3,984 -0.71(-1.66%)
Apr 20, 2012 42.47 42.47 42.24 42.41 2,604 +0.17(+0.39%)
Apr 19, 2012 42.49 42.64 41.97 42.24 72,644 +0.22(+0.52%)
Apr 18, 2012 42.27 42.36 42.02 42.02 9,180 -0.52(-1.21%)
Apr 17, 2012 42.30 42.54 42.09 42.54 5,898 +0.65(+1.56%)
Apr 16, 2012 41.66 41.91 41.61 41.88 2,858 +0.26(+0.62%)
Apr 13, 2012 41.72 41.88 41.61 41.63 7,115 -0.63(-1.49%)
Apr 12, 2012 42.00 42.31 41.95 42.26 11,038 +1.09(+2.65%)
Apr 11, 2012 41.18 41.39 41.09 41.17 54,444 +0.36(+0.87%)
Apr 10, 2012 41.44 41.45 40.40 40.81 6,714 -0.60(-1.45%)
Apr 09, 2012 41.22 41.41 41.03 41.41 5,940 -0.27(-0.64%)
Apr 05, 2012 41.78 41.85 41.50 41.68 3,039 +0.04(+0.09%)
Apr 04, 2012 41.71 41.71 41.26 41.64 5,299 -0.31(-0.74%)
Apr 03, 2012 42.20 42.47 41.75 41.95 13,317 -0.64(-1.51%)
Apr 02, 2012 42.16 42.70 42.09 42.60 8,419 +0.12(+0.29%)
Mar 30, 2012 42.53 42.63 42.29 42.48 14,746 +0.20(+0.48%)
Mar 29, 2012 42.09 42.51 41.82 42.27 10,331 +0.02(+0.04%)
Mar 28, 2012 42.54 42.54 42.05 42.26 4,762 -0.13(-0.30%)
Mar 27, 2012 42.58 42.58 42.38 42.38 5,271 -0.38(-0.89%)
Mar 26, 2012 42.73 42.76 42.34 42.76 2,746 +0.84(+1.99%)
Mar 23, 2012 41.85 42.06 41.83 41.93 3,568 +0.73(+1.78%)
Mar 22, 2012 41.27 41.36 40.86 41.19 10,566 -0.59(-1.41%)
Mar 21, 2012 41.70 41.89 41.52 41.78 8,358 -0.09(-0.21%)
Mar 20, 2012 41.95 41.98 41.71 41.87 6,058 -1.20(-2.79%)
Mar 19, 2012 42.70 43.18 42.56 43.07 7,180 +0.35(+0.83%)
Mar 16, 2012 42.73 42.89 42.58 42.72 44,137 +0.29(+0.68%)
Mar 15, 2012 41.85 42.46 41.85 42.43 47,185 +0.89(+2.15%)
Mar 14, 2012 41.93 41.93 41.47 41.54 19,219 -0.55(-1.30%)
Mar 13, 2012 41.73 42.14 41.73 42.08 7,333 +0.92(+2.23%)
Mar 12, 2012 41.22 41.23 41.11 41.16 7,740 -0.48(-1.16%)
Mar 09, 2012 41.51 41.76 41.51 41.65 4,433 -0.03(-0.07%)
Mar 08, 2012 41.49 41.80 41.30 41.68 8,932 +0.44(+1.06%)
Mar 07, 2012 40.87 41.24 40.78 41.24 19,301 +0.24(+0.59%)
Mar 06, 2012 41.24 41.25 40.66 40.99 11,558 -1.49(-3.51%)
Mar 05, 2012 42.60 42.74 42.34 42.48 5,218 -0.26(-0.61%)
Mar 02, 2012 42.86 42.86 42.57 42.74 4,180 -0.50(-1.16%)
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.