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, 2018 50.87 51.01 50.78 51.01 3,500 -0.73(-1.40%)
Nov 29, 2018 51.64 51.79 51.63 51.74 3,717 +0.28(+0.55%)
Nov 28, 2018 50.78 51.56 50.78 51.45 3,965 +0.66(+1.31%)
Nov 27, 2018 50.69 50.79 50.56 50.79 3,597 +0.28(+0.56%)
Nov 26, 2018 50.50 50.58 50.32 50.51 2,975 +0.18(+0.35%)
Nov 23, 2018 50.35 50.37 50.33 50.33 1,000 -0.23(-0.45%)
Nov 21, 2018 50.56 50.56 50.56 0 +0.56(+1.12%)
Nov 20, 2018 50.04 50.21 50.00 50.00 1,970 -1.08(-2.11%)
Nov 19, 2018 51.58 51.58 51.03 51.08 1,273 -0.94(-1.81%)
Nov 16, 2018 51.79 52.02 51.79 52.02 2,000 +0.45(+0.87%)
Nov 15, 2018 51.50 51.57 51.36 51.57 4,625 +0.33(+0.64%)
Nov 14, 2018 51.43 51.43 51.23 51.24 5,917 -0.61(-1.18%)
Nov 13, 2018 51.75 52.18 51.69 51.85 3,573 -0.09(-0.17%)
Nov 12, 2018 52.39 52.40 51.93 51.94 2,674 -0.28(-0.54%)
Nov 09, 2018 52.26 52.31 52.22 52.22 1,000 -0.59(-1.12%)
Nov 08, 2018 52.80 52.98 52.80 52.81 4,007 +0.00(+0.00%)
Nov 07, 2018 52.82 52.84 52.77 52.81 198,203 +0.80(+1.54%)
Nov 06, 2018 52.00 52.01 51.95 52.01 2,015 +0.27(+0.51%)
Nov 05, 2018 51.74 51.74 51.74 51.74 382 +0.07(+0.14%)
Nov 02, 2018 51.55 51.67 51.37 51.67 900 +0.04(+0.07%)
Nov 01, 2018 51.67 51.67 51.63 51.63 282 +0.68(+1.34%)
Oct 31, 2018 50.80 51.02 50.80 50.95 3,800 +0.89(+1.78%)
Oct 30, 2018 50.15 50.19 49.95 50.06 2,135 +1.26(+2.58%)
Oct 29, 2018 50.02 50.02 48.80 48.80 1,537 -0.83(-1.67%)
Oct 26, 2018 49.01 49.64 49.01 49.63 1,800 -0.37(-0.74%)
Oct 25, 2018 49.89 50.00 49.68 50.00 961 -0.65(-1.28%)
Oct 24, 2018 50.79 50.79 50.60 50.65 1,665 -1.01(-1.96%)
Oct 23, 2018 51.09 51.80 51.09 51.66 3,212 -0.27(-0.52%)
Oct 22, 2018 52.01 52.01 51.85 51.93 1,467 -0.65(-1.24%)
Oct 19, 2018 52.58 52.58 52.58 52.58 400 +0.48(+0.92%)
Oct 18, 2018 52.44 52.44 51.95 52.10 1,715 -0.47(-0.89%)
Oct 17, 2018 52.44 52.57 52.44 52.57 511 +0.06(+0.11%)
Oct 16, 2018 52.09 52.51 52.09 52.51 887 +0.83(+1.61%)
Oct 15, 2018 51.76 51.76 51.68 51.68 572 +0.29(+0.56%)
Oct 12, 2018 51.76 51.76 51.16 51.39 5,300 +0.56(+1.10%)
Oct 11, 2018 51.81 51.87 50.08 50.83 52,016 -1.36(-2.61%)
Oct 10, 2018 52.91 52.91 52.19 52.19 711 -1.01(-1.89%)
Oct 09, 2018 52.95 53.20 52.95 53.20 1,562 +0.08(+0.14%)
Oct 08, 2018 53.22 53.32 53.08 53.12 1,936 -0.51(-0.95%)
Oct 05, 2018 54.05 54.05 53.63 53.63 2,000 -0.41(-0.76%)
Oct 04, 2018 54.36 54.36 54.04 54.04 3,503 -0.22(-0.41%)
Oct 03, 2018 54.60 54.60 54.25 54.26 997 -0.15(-0.28%)
Oct 02, 2018 54.50 54.50 54.37 54.41 1,330 -0.66(-1.20%)
Oct 01, 2018 55.03 55.07 55.03 55.07 854 -0.07(-0.13%)
Sep 28, 2018 55.23 55.23 55.14 55.14 1,000 -0.05(-0.09%)
Sep 27, 2018 55.36 55.36 55.19 55.19 573 -0.61(-1.09%)
Sep 26, 2018 55.31 55.80 55.31 55.80 1,125 +0.32(+0.59%)
Sep 25, 2018 55.48 55.48 55.48 55.48 324 -0.44(-0.80%)
Sep 24, 2018 56.13 56.13 55.88 55.92 1,358 -0.26(-0.46%)
Sep 21, 2018 56.18 56.18 56.18 56.18 200 +0.00(+0.00%)
Sep 20, 2018 56.04 56.20 55.97 56.18 1,134 +0.13(+0.23%)
Sep 19, 2018 55.94 56.05 55.94 56.05 454 +0.27(+0.48%)
Sep 18, 2018 55.52 55.78 55.52 55.78 882 +0.11(+0.20%)
Sep 17, 2018 55.55 55.67 55.55 55.67 513 +0.38(+0.69%)
Sep 14, 2018 55.29 55.29 55.29 55.29 300 -0.06(-0.11%)
Sep 13, 2018 55.34 55.40 55.34 55.35 864 +0.20(+0.37%)
Sep 12, 2018 54.80 55.19 54.71 55.14 1,561 +0.56(+1.03%)
Sep 11, 2018 54.32 54.68 54.32 54.58 1,444 +0.04(+0.07%)
Sep 10, 2018 54.54 54.54 54.54 54.54 345 +0.33(+0.61%)
Sep 07, 2018 54.48 54.48 54.10 54.21 900 -0.78(-1.42%)
Sep 06, 2018 55.13 55.13 54.99 54.99 1,319 -0.50(-0.90%)
Sep 05, 2018 55.55 55.55 55.43 55.49 670 -0.29(-0.52%)
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.