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 30, 2017 50.65 108 -0.23(-0.46%)
May 26, 2017 50.88 50.88 50.81 50.88 1,149 -0.55(-1.07%)
May 25, 2017 51.37 51.56 51.37 51.43 3,343 +0.06(+0.11%)
May 24, 2017 51.38 51.38 51.32 51.37 938 +0.12(+0.23%)
May 23, 2017 51.33 51.33 51.23 51.26 2,479 +0.07(+0.13%)
May 22, 2017 51.08 51.34 51.08 51.19 559 +0.49(+0.96%)
May 19, 2017 50.48 50.80 50.48 50.70 2,125 +0.45(+0.90%)
May 18, 2017 50.25 50.25 50.25 50.25 545 -0.05(-0.09%)
May 17, 2017 50.57 50.69 50.28 50.30 8,249 -0.93(-1.82%)
May 16, 2017 51.32 51.32 51.23 51.23 1,268 +0.40(+0.78%)
May 12, 2017 50.84 161 -0.19(-0.37%)
May 11, 2017 51.03 51.03 51.03 51.03 4,484 -0.08(-0.16%)
May 10, 2017 50.94 51.24 50.94 51.11 6,581 +0.60(+1.20%)
May 09, 2017 50.48 50.52 50.42 50.51 7,116 -0.09(-0.18%)
May 08, 2017 50.58 50.60 50.56 50.60 1,104 -0.09(-0.18%)
May 05, 2017 50.47 50.70 50.47 50.70 1,221 +0.12(+0.23%)
May 04, 2017 50.61 50.63 50.51 50.58 4,399 -0.27(-0.53%)
May 03, 2017 50.99 50.99 50.75 50.84 3,555 -0.89(-1.73%)
May 02, 2017 51.76 51.76 51.63 51.74 6,521 -0.10(-0.20%)
May 01, 2017 51.61 51.84 51.61 51.84 4,752 +0.59(+1.14%)
Apr 28, 2017 51.48 51.49 51.25 51.25 877 +0.63(+1.25%)
Apr 27, 2017 50.88 51.23 50.62 50.62 1,144 -0.48(-0.93%)
Apr 26, 2017 51.10 51.10 50.78 51.10 5,635 -0.39(-0.76%)
Apr 25, 2017 51.23 51.49 51.23 51.49 1,539 +0.17(+0.34%)
Apr 24, 2017 51.50 51.50 51.32 51.32 1,181 +0.50(+0.99%)
Apr 21, 2017 50.73 50.85 50.71 50.82 1,315 +0.12(+0.24%)
Apr 20, 2017 50.68 51.10 50.68 50.70 4,553 +0.19(+0.37%)
Apr 19, 2017 50.87 50.87 50.51 50.51 753 -0.04(-0.07%)
Apr 18, 2017 50.59 50.59 50.40 50.55 4,560 -0.74(-1.45%)
Apr 17, 2017 50.80 51.34 50.80 51.29 7,137 +0.32(+0.62%)
Apr 13, 2017 50.97 50.98 50.97 50.98 575 -0.36(-0.71%)
Apr 12, 2017 51.15 51.34 51.15 51.34 451 -0.25(-0.49%)
Apr 11, 2017 51.42 51.59 51.32 51.59 1,608 +0.23(+0.45%)
Apr 10, 2017 51.29 51.36 51.29 51.36 722 +0.29(+0.58%)
Apr 07, 2017 50.97 51.15 50.95 51.07 1,631 -0.32(-0.62%)
Apr 06, 2017 51.28 51.55 51.28 51.38 3,943 -0.09(-0.18%)
Apr 05, 2017 51.67 51.87 51.48 51.48 2,098 +0.18(+0.35%)
Apr 04, 2017 51.23 51.30 50.93 51.30 1,901 -0.30(-0.58%)
Apr 03, 2017 51.87 51.87 51.16 51.60 2,594 -0.70(-1.34%)
Mar 31, 2017 52.86 52.86 52.11 52.30 1,173 -0.04(-0.08%)
Mar 30, 2017 52.54 52.54 52.34 52.34 772 +0.04(+0.08%)
Mar 29, 2017 51.93 52.30 51.93 52.30 848 +0.62(+1.20%)
Mar 28, 2017 51.23 51.80 51.23 51.67 1,943 +0.69(+1.35%)
Mar 27, 2017 51.43 51.43 50.80 50.98 3,420 -0.37(-0.72%)
Mar 24, 2017 51.33 51.57 51.33 51.36 2,813 +0.09(+0.18%)
Mar 23, 2017 50.97 51.26 50.39 51.26 2,371 +0.16(+0.32%)
Mar 22, 2017 51.02 51.15 50.87 51.10 2,556 -0.34(-0.66%)
Mar 21, 2017 52.09 52.29 51.44 51.44 3,662 -0.68(-1.30%)
Mar 20, 2017 52.02 52.21 52.02 52.12 16,731 -0.09(-0.18%)
Mar 17, 2017 52.06 52.24 52.06 52.21 1,685 +0.12(+0.22%)
Mar 16, 2017 52.18 52.22 51.91 52.09 2,272 -0.15(-0.29%)
Mar 15, 2017 51.32 52.24 51.32 52.24 1,370 +1.43(+2.81%)
Mar 14, 2017 50.88 50.88 50.72 50.81 1,511 -0.39(-0.76%)
Mar 13, 2017 51.24 51.26 51.18 51.20 3,499 -0.05(-0.10%)
Mar 10, 2017 51.08 51.25 51.08 51.25 819 +0.51(+1.00%)
Mar 09, 2017 50.71 50.75 50.71 50.75 437 -0.12(-0.23%)
Mar 08, 2017 50.92 50.92 50.87 50.87 778 -0.34(-0.66%)
Mar 07, 2017 50.96 51.20 50.96 51.20 2,341 +0.46(+0.90%)
Mar 06, 2017 50.87 50.89 50.61 50.75 17,880 -0.16(-0.32%)
Mar 03, 2017 50.70 50.91 50.67 50.91 3,301 -0.26(-0.52%)
Mar 02, 2017 51.07 51.31 51.07 51.17 1,048 -0.25(-0.48%)
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.