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 (%)
Nov 30, 2007 77.57 77.57 76.33 76.57 4,000 +0.41(+0.54%)
Nov 29, 2007 75.75 76.39 75.64 76.16 9,665 -1.28(-1.65%)
Nov 28, 2007 75.65 77.48 75.13 77.44 5,300 +2.39(+3.18%)
Nov 27, 2007 71.93 75.05 71.93 75.05 5,900 +1.73(+2.36%)
Nov 26, 2007 74.90 75.43 73.20 73.32 7,700 -1.50(-2.00%)
Nov 23, 2007 73.19 74.82 73.19 74.82 1,970 +0.85(+1.15%)
Nov 21, 2007 74.27 74.73 73.66 73.97 11,710 -2.98(-3.87%)
Nov 20, 2007 76.69 77.45 76.09 76.95 20,700 +1.33(+1.76%)
Nov 19, 2007 75.89 77.59 75.28 75.62 21,000 -2.04(-2.63%)
Nov 16, 2007 76.18 77.91 76.18 77.66 15,400 +0.40(+0.52%)
Nov 15, 2007 78.00 78.28 76.86 77.26 25,500 -1.61(-2.04%)
Nov 14, 2007 80.13 81.00 78.74 78.87 21,236 +0.30(+0.38%)
Nov 13, 2007 75.00 78.57 75.00 78.57 28,000 +3.51(+4.68%)
Nov 12, 2007 75.82 76.62 74.28 75.06 71,386 -3.22(-4.11%)
Nov 09, 2007 79.12 79.28 78.16 78.28 28,200 -3.07(-3.77%)
Nov 08, 2007 80.70 82.01 79.63 81.35 34,200 +1.24(+1.55%)
Nov 07, 2007 81.53 82.13 80.10 80.11 6,000 -2.38(-2.89%)
Nov 06, 2007 81.73 82.49 81.46 82.49 23,600 +1.76(+2.18%)
Nov 05, 2007 80.56 81.02 80.11 80.73 26,400 -1.50(-1.82%)
Nov 02, 2007 81.82 82.26 80.56 82.23 61,900 +1.85(+2.30%)
Nov 01, 2007 82.32 82.32 80.38 80.38 8,500 -3.34(-3.99%)
Oct 31, 2007 83.05 83.80 82.48 83.72 10,200 +1.64(+2.00%)
Oct 30, 2007 82.14 82.51 81.96 82.08 13,100 -0.71(-0.86%)
Oct 29, 2007 82.32 82.79 82.28 82.79 3,400 +0.74(+0.90%)
Oct 26, 2007 81.41 82.05 81.40 82.05 6,400 +2.08(+2.60%)
Oct 25, 2007 79.72 80.18 79.43 79.97 23,800 +0.74(+0.93%)
Oct 24, 2007 79.28 79.55 78.16 79.23 12,200 -0.04(-0.05%)
Oct 23, 2007 79.26 79.35 78.61 79.27 7,800 +1.27(+1.63%)
Oct 22, 2007 76.41 78.00 75.86 78.00 32,200 +0.37(+0.48%)
Oct 19, 2007 79.54 79.54 77.62 77.63 15,200 -2.08(-2.61%)
Oct 18, 2007 79.20 79.87 79.08 79.71 14,200 +1.31(+1.67%)
Oct 17, 2007 79.67 79.81 77.95 78.40 26,500 +0.08(+0.10%)
Oct 16, 2007 79.09 82.00 76.39 78.32 50,900 -2.09(-2.60%)
Oct 15, 2007 81.54 81.54 80.00 80.41 19,400 -1.13(-1.39%)
Oct 12, 2007 81.15 81.76 81.00 81.54 17,900 +1.00(+1.24%)
Oct 11, 2007 82.05 82.49 80.33 80.54 20,400 +0.32(+0.40%)
Oct 10, 2007 80.04 80.26 79.54 80.22 21,200 -0.15(-0.19%)
Oct 09, 2007 79.39 80.39 79.27 80.37 27,300 +1.97(+2.51%)
Oct 08, 2007 78.90 79.11 77.55 78.40 17,900 -1.24(-1.56%)
Oct 05, 2007 79.02 79.83 79.02 79.64 10,700 +1.43(+1.83%)
Oct 04, 2007 77.90 78.52 77.87 78.21 10,200 +0.57(+0.73%)
Oct 03, 2007 78.18 78.32 77.44 77.64 10,800 -0.23(-0.30%)
Oct 02, 2007 77.98 78.09 77.35 77.87 21,700 -0.67(-0.85%)
Oct 01, 2007 77.29 78.62 77.29 78.54 14,800 +1.68(+2.19%)
Sep 28, 2007 76.81 77.19 76.62 76.86 18,300 +0.28(+0.37%)
Sep 27, 2007 76.27 76.58 75.95 76.58 16,900 +0.62(+0.82%)
Sep 26, 2007 75.29 76.02 75.15 75.96 19,800 +1.34(+1.80%)
Sep 25, 2007 73.44 74.62 73.40 74.62 12,100 +1.00(+1.36%)
Sep 24, 2007 73.84 74.00 73.46 73.62 10,100 -0.39(-0.53%)
Sep 21, 2007 74.00 74.18 73.81 74.01 24,800 +0.91(+1.24%)
Sep 20, 2007 73.35 73.91 73.10 73.10 29,700 -0.18(-0.25%)
Sep 19, 2007 73.32 73.34 72.85 73.28 25,400 +1.02(+1.41%)
Sep 18, 2007 69.95 72.40 69.95 72.26 15,300 +2.34(+3.35%)
Sep 17, 2007 70.49 70.80 69.79 69.92 6,600 -1.38(-1.94%)
Sep 14, 2007 70.49 71.30 70.48 71.30 4,500 +0.03(+0.04%)
Sep 13, 2007 70.64 71.54 70.29 71.27 36,800 +0.65(+0.92%)
Sep 12, 2007 70.21 71.04 69.96 70.62 24,600 -0.21(-0.30%)
Sep 11, 2007 69.85 71.23 69.83 70.83 12,000 +1.83(+2.65%)
Sep 10, 2007 69.24 69.39 67.97 69.00 30,900 +0.62(+0.91%)
Sep 07, 2007 68.31 68.71 67.84 68.38 77,000 -0.96(-1.38%)
Sep 06, 2007 69.32 69.64 68.40 69.34 100,700 +0.69(+1.01%)
Sep 05, 2007 68.82 69.10 68.26 68.65 12,200 -2.28(-3.21%)
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.