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 (%)
Sep 30, 2015 36.75 36.86 36.64 36.86 2,776 +1.04(+2.90%)
Sep 29, 2015 35.95 36.25 35.82 35.83 10,701 -0.83(-2.26%)
Sep 28, 2015 37.05 37.10 36.63 36.65 4,838 -0.35(-0.95%)
Sep 25, 2015 37.52 37.52 37.00 37.00 11,555 -0.20(-0.54%)
Sep 24, 2015 36.85 37.22 36.79 37.21 152,869 +0.45(+1.22%)
Sep 23, 2015 37.22 37.22 36.72 36.76 40,972 -0.54(-1.44%)
Sep 22, 2015 37.17 37.30 37.12 37.30 869 -1.79(-4.59%)
Sep 17, 2015 38.40 39.09 38.40 39.09 73 +0.39(+1.01%)
Sep 16, 2015 38.70 38.70 38.70 38.70 385 +0.79(+2.08%)
Sep 15, 2015 37.57 37.91 37.57 37.91 4,545 +0.08(+0.21%)
Sep 14, 2015 37.83 37.83 37.83 37.83 331 +0.17(+0.46%)
Sep 11, 2015 37.37 37.67 37.32 37.66 5,799 +0.05(+0.14%)
Sep 10, 2015 37.37 37.95 37.37 37.61 6,134 +0.25(+0.68%)
Sep 09, 2015 38.26 38.26 37.36 37.36 3,167 -0.29(-0.76%)
Sep 08, 2015 37.68 37.68 37.30 37.64 2,100 +1.12(+3.06%)
Sep 04, 2015 36.53 36.52 36.52 36.52 2,192 -0.81(-2.18%)
Sep 03, 2015 37.50 37.50 37.13 37.34 2,527 -0.22(-0.59%)
Sep 02, 2015 37.37 37.56 37.09 37.56 1,675 +0.87(+2.38%)
Sep 01, 2015 37.26 37.26 36.69 36.69 875 -2.02(-5.22%)
Aug 31, 2015 38.65 38.82 38.52 38.71 2,035 -0.55(-1.41%)
Aug 28, 2015 38.99 39.39 38.99 39.26 2,563 -0.30(-0.77%)
Aug 27, 2015 39.57 39.57 39.57 39.57 1,143 +0.78(+2.01%)
Aug 26, 2015 38.60 39.00 38.24 38.79 1,990 +0.39(+1.02%)
Aug 25, 2015 36.76 39.26 36.76 38.40 6,522 +2.34(+6.49%)
Aug 24, 2015 38.86 38.86 35.10 36.06 9,400 -3.14(-8.01%)
Aug 21, 2015 39.76 39.76 39.19 39.19 4,963 -1.09(-2.70%)
Aug 20, 2015 40.48 40.58 40.05 40.28 6,185 -1.07(-2.58%)
Aug 19, 2015 41.04 41.60 40.94 41.35 3,148 +0.30(+0.73%)
Aug 18, 2015 40.89 41.05 40.89 41.05 1,374 -0.10(-0.24%)
Aug 17, 2015 41.19 41.19 41.15 41.15 2,007 -0.11(-0.26%)
Aug 14, 2015 40.88 41.26 40.88 41.25 8,103 +0.36(+0.87%)
Aug 13, 2015 40.80 40.95 40.80 40.90 969 +0.03(+0.07%)
Aug 12, 2015 41.00 41.05 40.87 40.87 1,116 -0.29(-0.72%)
Aug 11, 2015 41.24 41.24 41.16 41.16 2,316 -1.47(-3.46%)
Aug 10, 2015 42.12 42.63 42.12 42.63 701 +0.59(+1.40%)
Aug 07, 2015 41.76 42.14 41.69 42.05 2,399 -0.30(-0.72%)
Aug 06, 2015 42.27 42.46 42.27 42.35 6,683 -1.07(-2.47%)
Aug 05, 2015 43.48 43.48 43.37 43.42 3,002 -0.08(-0.18%)
Aug 04, 2015 43.56 43.84 43.50 43.50 1,201 +0.41(+0.95%)
Aug 03, 2015 43.09 43.09 43.09 43.09 298 -0.08(-0.19%)
Jul 31, 2015 43.31 43.57 43.17 43.17 1,449 +0.20(+0.47%)
Jul 30, 2015 43.10 43.29 42.96 42.97 5,426 +0.11(+0.26%)
Jul 29, 2015 42.82 42.89 42.82 42.86 1,166 +0.20(+0.47%)
Jul 28, 2015 42.46 42.66 42.46 42.66 1,461 +0.34(+0.80%)
Jul 27, 2015 42.05 42.32 42.05 42.32 1,061 +0.49(+1.18%)
Jul 24, 2015 42.04 42.04 41.83 41.83 1,051 -0.75(-1.77%)
Jul 23, 2015 42.71 42.71 42.58 42.58 677 -0.30(-0.69%)
Jul 22, 2015 42.95 42.96 42.80 42.88 2,606 -0.86(-1.96%)
Jul 21, 2015 43.78 43.78 43.74 43.74 655 +0.03(+0.07%)
Jul 20, 2015 43.58 43.71 43.58 43.71 1,131 +0.27(+0.63%)
Jul 17, 2015 43.40 43.51 43.40 43.43 3,775 -0.47(-1.07%)
Jul 16, 2015 44.05 44.05 43.90 43.90 545 +0.47(+1.09%)
Jul 15, 2015 43.77 43.87 43.42 43.43 8,327 -0.06(-0.13%)
Jul 14, 2015 43.37 43.70 43.37 43.48 1,503 +0.37(+0.85%)
Jul 13, 2015 42.90 43.12 42.80 43.12 2,819 +0.13(+0.31%)
Jul 10, 2015 42.60 42.98 42.60 42.98 2,955 +0.72(+1.70%)
Jul 09, 2015 42.74 42.74 42.19 42.26 17,425 +0.31(+0.74%)
Jul 08, 2015 42.96 42.96 41.86 41.95 138,719 -1.44(-3.32%)
Jul 07, 2015 42.59 43.39 42.59 43.39 7,813 -0.03(-0.06%)
Jul 06, 2015 43.40 43.60 43.35 43.41 5,261 -1.54(-3.43%)
Jul 02, 2015 45.11 44.96 44.96 44.96 7,268 +0.43(+0.98%)
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.