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, 2016 51.57 51.57 51.38 51.53 5,527 -1.11(-2.10%)
Nov 28, 2016 52.64 8 +0.04(+0.07%)
Nov 25, 2016 52.61 52.61 52.47 52.60 1,043 +1.06(+2.06%)
Nov 23, 2016 51.54 51.54 51.54 0 +0.54(+1.06%)
Nov 22, 2016 51.00 51.00 51.00 51.00 256 +0.47(+0.92%)
Nov 21, 2016 50.43 50.64 50.43 50.53 1,369 +0.27(+0.54%)
Nov 18, 2016 50.22 50.27 50.21 50.26 1,377 -0.17(-0.34%)
Nov 17, 2016 50.66 50.84 50.43 50.43 1,118 -0.17(-0.33%)
Nov 16, 2016 50.64 50.68 50.60 50.60 2,254 -0.82(-1.60%)
Nov 15, 2016 51.24 51.43 51.24 51.42 1,127 +0.06(+0.12%)
Nov 14, 2016 51.15 51.36 51.15 51.36 825 -0.25(-0.48%)
Nov 11, 2016 51.69 51.80 51.45 51.61 2,495 -0.38(-0.73%)
Nov 10, 2016 51.98 52.37 51.75 51.99 2,947 +0.35(+0.68%)
Nov 09, 2016 50.42 51.87 50.42 51.64 17,921 -0.64(-1.22%)
Nov 08, 2016 51.64 52.28 51.64 52.28 1,692 +0.67(+1.29%)
Nov 07, 2016 51.34 51.77 51.34 51.61 1,014 +1.34(+2.67%)
Nov 04, 2016 50.53 50.57 50.21 50.27 495 -0.46(-0.91%)
Nov 03, 2016 50.73 50.73 50.73 50.73 367 +0.25(+0.50%)
Nov 02, 2016 50.90 50.92 50.48 50.48 2,183 -0.78(-1.53%)
Nov 01, 2016 51.53 51.53 51.26 51.26 2,350 -0.05(-0.10%)
Oct 31, 2016 51.31 51.31 51.31 51.31 414 +0.17(+0.34%)
Oct 28, 2016 51.28 51.45 51.05 51.14 1,503 -1.14(-2.19%)
Oct 26, 2016 52.28 174 -0.57(-1.07%)
Oct 25, 2016 52.44 52.85 52.44 52.85 1,058 +0.50(+0.96%)
Oct 24, 2016 52.30 52.35 52.30 52.35 389 +0.29(+0.55%)
Oct 21, 2016 52.19 52.19 52.06 52.06 1,023 -0.89(-1.67%)
Oct 20, 2016 52.95 52.95 52.95 52.95 302 -0.27(-0.50%)
Oct 19, 2016 52.64 53.24 52.64 53.22 1,048 +0.36(+0.68%)
Oct 18, 2016 52.64 52.85 52.64 52.85 792 +0.65(+1.25%)
Oct 17, 2016 52.31 52.33 52.20 52.20 694 -0.98(-1.84%)
Oct 14, 2016 53.18 53.18 53.18 53.18 182 +0.81(+1.55%)
Oct 13, 2016 51.71 52.37 51.71 52.37 2,867 -0.07(-0.12%)
Oct 12, 2016 52.44 52.44 52.44 52.44 264 +0.15(+0.29%)
Oct 11, 2016 52.39 52.47 52.28 52.28 1,284 -0.78(-1.47%)
Oct 10, 2016 53.39 53.39 53.06 53.06 381 +0.25(+0.48%)
Oct 07, 2016 52.98 52.98 52.79 52.81 773 -0.03(-0.06%)
Oct 06, 2016 52.47 52.94 52.47 52.84 1,445 +0.20(+0.38%)
Oct 05, 2016 52.60 52.94 52.60 52.64 2,053 +0.29(+0.55%)
Oct 04, 2016 53.02 53.02 52.35 52.35 589 -0.66(-1.25%)
Oct 03, 2016 53.25 53.25 52.67 53.01 3,087 +0.12(+0.23%)
Sep 30, 2016 52.99 52.99 52.59 52.89 1,722 +0.50(+0.95%)
Sep 29, 2016 52.67 52.72 52.39 52.39 2,426 +0.20(+0.38%)
Sep 28, 2016 52.54 52.54 52.14 52.19 1,481 +0.32(+0.62%)
Sep 27, 2016 51.81 51.98 51.81 51.87 727 +0.21(+0.41%)
Sep 26, 2016 51.68 51.85 51.61 51.66 2,320 -1.34(-2.53%)
Sep 23, 2016 53.00 53.00 53.00 53.00 193 +0.39(+0.74%)
Sep 22, 2016 52.90 52.90 52.52 52.61 1,658 +0.67(+1.29%)
Sep 21, 2016 51.49 51.94 51.49 51.94 693 +0.70(+1.37%)
Sep 19, 2016 50.83 51.24 50.83 51.24 220 +0.45(+0.88%)
Sep 16, 2016 50.56 50.79 50.56 50.79 401 +0.53(+1.06%)
Sep 15, 2016 49.99 50.26 49.99 50.26 340 +0.39(+0.79%)
Sep 14, 2016 50.20 50.20 49.87 49.87 1,057 +0.07(+0.14%)
Sep 13, 2016 49.83 49.83 49.59 49.80 1,863 -1.03(-2.03%)
Sep 12, 2016 50.61 50.83 50.50 50.83 1,160 -0.22(-0.43%)
Sep 09, 2016 51.49 51.49 51.05 51.05 1,210 -1.21(-2.32%)
Sep 08, 2016 52.46 52.55 52.26 52.26 1,940 -0.74(-1.40%)
Sep 07, 2016 53.28 53.28 53.00 53.00 638 +0.18(+0.34%)
Sep 06, 2016 52.59 52.82 52.59 52.82 2,098 +0.98(+1.89%)
Sep 02, 2016 52.10 51.84 51.84 51.84 1,100 +0.16(+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.