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 (%)
Dec 30, 2016 47.16 47.16 47.16 0 -0.36(-0.75%)
Dec 29, 2016 47.82 47.83 47.52 47.52 6,287 +0.04(+0.08%)
Dec 28, 2016 47.41 47.48 47.17 47.48 1,269 +0.45(+0.95%)
Dec 27, 2016 47.18 47.20 47.00 47.03 4,652 +0.28(+0.61%)
Dec 23, 2016 46.75 46.75 46.75 0 -0.53(-1.12%)
Dec 22, 2016 47.41 47.64 47.28 47.28 1,801 -0.05(-0.10%)
Dec 21, 2016 47.39 47.39 47.32 47.32 736 +0.13(+0.27%)
Dec 20, 2016 47.04 47.30 47.04 47.20 2,009 +0.19(+0.41%)
Dec 19, 2016 47.18 47.18 47.01 47.01 874 -0.12(-0.26%)
Dec 16, 2016 46.87 47.13 46.87 47.13 2,032 -0.30(-0.62%)
Dec 15, 2016 47.44 47.44 47.32 47.42 2,866 -1.02(-2.11%)
Dec 14, 2016 48.28 48.54 48.28 48.45 1,586 -0.04(-0.08%)
Dec 13, 2016 48.41 48.58 48.41 48.48 1,937 +0.07(+0.15%)
Dec 12, 2016 48.49 48.55 48.33 48.41 2,182 +0.20(+0.42%)
Dec 09, 2016 48.23 48.23 48.00 48.21 4,466 -0.05(-0.11%)
Dec 08, 2016 47.99 48.26 47.88 48.26 12,770 +0.49(+1.02%)
Dec 07, 2016 47.78 47.78 47.78 47.78 272 +0.52(+1.09%)
Dec 06, 2016 47.15 47.26 47.15 47.26 437 -0.14(-0.29%)
Dec 05, 2016 47.07 47.46 47.07 47.40 3,371 +0.14(+0.29%)
Dec 02, 2016 47.20 47.33 47.20 47.26 5,034 -0.24(-0.50%)
Dec 01, 2016 47.43 47.54 47.43 47.50 959 +0.53(+1.13%)
Nov 30, 2016 47.01 47.01 46.83 46.97 6,063 -1.01(-2.10%)
Nov 28, 2016 47.98 8 +0.03(+0.07%)
Nov 25, 2016 47.95 47.95 47.83 47.94 1,144 +0.97(+2.06%)
Nov 23, 2016 46.98 46.98 46.98 0 +0.49(+1.06%)
Nov 22, 2016 46.49 46.49 46.49 46.49 280 +0.43(+0.92%)
Nov 21, 2016 45.97 46.16 45.97 46.06 1,501 +0.25(+0.54%)
Nov 18, 2016 45.78 45.82 45.77 45.81 1,510 -0.16(-0.34%)
Nov 17, 2016 46.18 46.34 45.97 45.97 1,226 -0.15(-0.33%)
Nov 16, 2016 46.16 46.19 46.12 46.12 2,472 -0.75(-1.60%)
Nov 15, 2016 46.70 46.87 46.70 46.87 1,236 +0.06(+0.12%)
Nov 14, 2016 46.62 46.81 46.62 46.81 905 -0.23(-0.48%)
Nov 11, 2016 47.12 47.21 46.90 47.04 2,737 -0.35(-0.73%)
Nov 10, 2016 47.38 47.73 47.17 47.39 3,233 +0.32(+0.68%)
Nov 09, 2016 45.96 47.28 45.96 47.07 19,661 -0.58(-1.22%)
Nov 08, 2016 47.07 47.65 47.07 47.65 1,856 +0.61(+1.29%)
Nov 07, 2016 46.80 47.19 46.80 47.04 1,112 +1.22(+2.67%)
Nov 04, 2016 46.06 46.09 45.77 45.82 543 -0.42(-0.91%)
Nov 03, 2016 46.24 46.24 46.24 46.24 402 +0.23(+0.50%)
Nov 02, 2016 46.40 46.41 46.01 46.01 2,394 -0.71(-1.53%)
Nov 01, 2016 46.97 46.97 46.72 46.72 2,578 -0.05(-0.10%)
Oct 31, 2016 46.77 46.77 46.77 46.77 454 +0.16(+0.34%)
Oct 28, 2016 46.74 46.90 46.53 46.61 1,648 -1.04(-2.19%)
Oct 26, 2016 47.66 190 -0.52(-1.07%)
Oct 25, 2016 47.80 48.17 47.80 48.17 1,160 +0.46(+0.96%)
Oct 24, 2016 47.67 47.72 47.67 47.72 426 +0.26(+0.55%)
Oct 21, 2016 47.57 47.57 47.46 47.46 1,122 -0.81(-1.67%)
Oct 20, 2016 48.26 48.26 48.26 48.26 331 -0.24(-0.50%)
Oct 19, 2016 47.98 48.53 47.98 48.51 1,149 +0.33(+0.68%)
Oct 18, 2016 47.98 48.18 47.98 48.18 868 +0.59(+1.25%)
Oct 17, 2016 47.68 47.70 47.58 47.58 761 -0.89(-1.84%)
Oct 14, 2016 48.47 48.47 48.47 48.47 199 +0.74(+1.55%)
Oct 13, 2016 47.13 47.73 47.13 47.73 3,145 -0.06(-0.12%)
Oct 12, 2016 47.79 47.79 47.79 47.79 289 +0.14(+0.29%)
Oct 11, 2016 47.75 47.83 47.65 47.65 1,408 -0.71(-1.47%)
Oct 10, 2016 48.66 48.66 48.36 48.36 417 +0.23(+0.48%)
Oct 07, 2016 48.29 48.29 48.12 48.13 848 -0.03(-0.06%)
Oct 06, 2016 47.83 48.25 47.83 48.16 1,585 +0.18(+0.38%)
Oct 05, 2016 47.94 48.25 47.94 47.98 2,252 +0.26(+0.55%)
Oct 04, 2016 48.33 48.33 47.72 47.72 646 -0.60(-1.24%)
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.