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 (%)
Feb 29, 2008 43.77 43.77 42.74 42.79 12,522 -1.94(-4.34%)
Feb 28, 2008 44.70 44.98 44.53 44.74 10,936 -0.63(-1.40%)
Feb 27, 2008 44.94 45.54 44.93 45.37 14,097 +0.44(+0.98%)
Feb 26, 2008 44.23 44.96 44.23 44.93 13,632 +0.70(+1.58%)
Feb 25, 2008 43.52 44.23 43.39 44.23 12,584 +1.43(+3.34%)
Feb 22, 2008 42.81 42.87 42.18 42.80 12,134 +0.43(+1.01%)
Feb 21, 2008 42.99 43.15 42.37 42.37 16,479 -0.03(-0.08%)
Feb 20, 2008 41.59 42.42 41.49 42.41 12,734 -0.59(-1.37%)
Feb 19, 2008 43.47 43.69 42.99 42.99 23,595 +0.09(+0.22%)
Feb 18, 2008 42.80 42.90 42.46 42.90 0 +0.00(+0.00%)
Feb 15, 2008 42.80 42.90 42.46 42.90 29,962 +0.45(+1.07%)
Feb 14, 2008 43.15 43.17 42.45 42.45 25,685 -0.19(-0.45%)
Feb 13, 2008 42.36 42.64 42.05 42.64 20,374 -0.91(-2.10%)
Feb 12, 2008 43.85 44.22 43.47 43.55 23,220 +0.53(+1.24%)
Feb 11, 2008 43.03 43.09 42.53 43.02 25,032 -0.01(-0.03%)
Feb 08, 2008 43.28 43.38 42.91 43.03 47,640 -0.02(-0.05%)
Feb 07, 2008 42.47 43.26 42.47 43.05 32,059 -0.04(-0.09%)
Feb 06, 2008 43.70 43.90 43.09 43.09 22,321 +0.27(+0.62%)
Feb 05, 2008 44.14 44.14 42.83 42.83 19,175 -1.50(-3.39%)
Feb 04, 2008 44.87 44.95 44.22 44.33 29,063 -1.68(-3.66%)
Feb 01, 2008 45.46 46.01 45.38 46.01 32,808 +1.60(+3.61%)
Jan 31, 2008 43.23 44.49 42.74 44.41 26,067 +1.02(+2.35%)
Jan 30, 2008 43.17 44.56 42.97 43.39 45,769 -1.23(-2.75%)
Jan 29, 2008 44.15 44.62 44.12 44.62 11,535 -0.01(-0.02%)
Jan 28, 2008 43.63 44.62 43.42 44.62 12,149 +0.58(+1.32%)
Jan 25, 2008 44.85 44.96 43.86 44.04 27,265 +1.06(+2.47%)
Jan 24, 2008 42.62 43.05 42.39 42.98 6,930 +1.02(+2.44%)
Jan 23, 2008 39.87 41.96 39.29 41.96 36,703 +0.36(+0.86%)
Jan 22, 2008 40.66 42.01 40.24 41.60 32,059 -1.81(-4.17%)
Jan 21, 2008 43.95 44.50 43.07 43.41 0 +0.00(+0.00%)
Jan 18, 2008 43.95 44.50 43.07 43.41 52,733 +1.17(+2.77%)
Jan 17, 2008 44.19 44.21 42.24 42.24 34,007 -1.23(-2.84%)
Jan 16, 2008 43.94 44.16 43.11 43.47 21,508 -0.82(-1.85%)
Jan 15, 2008 45.49 45.49 44.28 44.30 16,928 -2.02(-4.37%)
Jan 14, 2008 46.12 46.33 45.89 46.32 17,827 +1.01(+2.24%)
Jan 11, 2008 45.80 45.80 45.28 45.30 8,988 -1.43(-3.06%)
Jan 10, 2008 45.35 46.93 45.35 46.73 19,175 +0.93(+2.04%)
Jan 09, 2008 45.58 45.86 45.16 45.80 15,880 +0.23(+0.50%)
Jan 08, 2008 46.12 46.57 45.52 45.57 20,973 -0.02(-0.04%)
Jan 07, 2008 45.74 45.87 45.27 45.59 37,602 +0.03(+0.06%)
Jan 04, 2008 46.40 46.40 45.51 45.56 28,014 -1.37(-2.92%)
Jan 03, 2008 47.02 47.15 46.86 46.93 9,438 +0.20(+0.43%)
Jan 02, 2008 47.03 47.36 46.18 46.73 77,153 -0.32(-0.68%)
Jan 01, 2008 47.51 47.51 46.99 47.05 41,947 +0.00(+0.00%)
Dec 31, 2007 47.51 47.51 46.99 47.05 41,947 -0.17(-0.37%)
Dec 28, 2007 47.44 47.44 47.00 47.23 18,876 +0.37(+0.78%)
Dec 27, 2007 47.40 47.40 46.86 46.86 7,041 -0.67(-1.42%)
Dec 26, 2007 47.49 47.55 47.36 47.53 17,677 +0.34(+0.72%)
Dec 24, 2007 48.06 48.06 46.98 47.19 14,831 +0.17(+0.35%)
Dec 21, 2007 46.73 47.13 46.73 47.03 10,187 +1.33(+2.92%)
Dec 20, 2007 45.31 45.71 45.19 45.69 17,078 +0.37(+0.81%)
Dec 19, 2007 45.98 45.98 45.22 45.32 17,857 -0.60(-1.31%)
Dec 18, 2007 46.26 46.26 45.02 45.92 679,846 +0.76(+1.68%)
Dec 17, 2007 46.48 46.48 45.16 45.16 31,011 -4.26(-8.62%)
Dec 14, 2007 49.85 49.96 49.42 49.42 26,366 -1.53(-3.00%)
Dec 13, 2007 51.09 51.09 50.40 50.95 17,378 -1.01(-1.95%)
Dec 12, 2007 52.79 52.87 51.61 51.97 24,269 +1.13(+2.23%)
Dec 11, 2007 52.51 52.88 50.79 50.83 13,333 -1.52(-2.89%)
Dec 10, 2007 51.70 52.39 51.70 52.35 6,891 +0.84(+1.63%)
Dec 07, 2007 51.76 51.89 51.50 51.50 15,280 -0.32(-0.62%)
Dec 06, 2007 51.06 51.94 51.05 51.83 10,037 +0.73(+1.44%)
Dec 05, 2007 50.87 51.24 50.87 51.09 14,831 +0.80(+1.59%)
Dec 04, 2007 50.62 50.62 50.27 50.29 14,981 -0.51(-1.01%)
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.