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, 2012 43.18 43.34 42.47 42.75 9,943 -0.22(-0.52%)
Feb 28, 2012 42.94 43.10 42.86 42.98 6,863 -0.03(-0.07%)
Feb 27, 2012 42.37 43.00 42.30 43.00 2,347 +0.44(+1.03%)
Feb 24, 2012 42.89 43.17 42.56 42.56 8,068 +0.19(+0.46%)
Feb 23, 2012 42.22 42.42 42.22 42.37 5,077 +0.35(+0.83%)
Feb 22, 2012 41.81 42.07 41.81 42.02 5,697 +0.10(+0.23%)
Feb 21, 2012 41.99 42.26 41.89 41.92 14,997 +0.42(+1.01%)
Feb 17, 2012 41.56 41.56 41.33 41.51 9,359 +0.00(+0.00%)
Feb 16, 2012 41.04 41.55 41.00 41.50 12,600 +0.56(+1.38%)
Feb 15, 2012 41.37 41.42 40.94 40.94 7,213 +0.04(+0.09%)
Feb 14, 2012 41.62 41.62 40.90 40.90 16,938 -1.04(-2.49%)
Feb 13, 2012 42.10 42.13 41.74 41.95 5,565 +0.60(+1.44%)
Feb 10, 2012 41.40 41.51 41.12 41.35 7,426 -0.94(-2.22%)
Feb 09, 2012 42.38 42.43 42.03 42.29 5,659 +0.17(+0.41%)
Feb 08, 2012 42.19 42.39 41.83 42.12 4,547 +0.21(+0.50%)
Feb 07, 2012 41.96 42.12 41.86 41.91 1,368 +0.20(+0.48%)
Feb 06, 2012 41.54 41.87 41.54 41.71 6,899 -0.52(-1.23%)
Feb 03, 2012 41.64 42.28 41.64 42.23 4,946 +0.75(+1.80%)
Feb 02, 2012 41.59 41.68 41.31 41.48 11,299 -0.16(-0.38%)
Feb 01, 2012 41.74 41.99 41.64 41.64 18,494 +0.46(+1.12%)
Jan 31, 2012 41.36 41.44 40.92 41.18 4,432 +0.26(+0.64%)
Jan 30, 2012 40.34 40.92 40.34 40.92 3,243 +0.05(+0.13%)
Jan 27, 2012 40.72 41.00 40.66 40.87 6,392 +0.05(+0.13%)
Jan 26, 2012 41.21 41.21 40.55 40.81 8,420 +0.07(+0.18%)
Jan 25, 2012 39.88 40.95 39.85 40.74 8,792 +0.64(+1.59%)
Jan 24, 2012 39.81 40.13 39.79 40.10 2,387 -0.33(-0.82%)
Jan 23, 2012 40.61 40.69 40.42 40.43 4,528 +0.29(+0.72%)
Jan 20, 2012 40.16 40.17 40.05 40.14 7,217 +0.20(+0.50%)
Jan 19, 2012 39.87 39.95 39.87 39.94 4,375 +0.05(+0.13%)
Jan 18, 2012 39.53 39.92 39.53 39.89 5,297 +0.67(+1.70%)
Jan 17, 2012 39.38 39.49 39.21 39.22 9,041 +0.56(+1.45%)
Jan 13, 2012 38.49 38.66 38.34 38.66 4,290 -0.37(-0.94%)
Jan 12, 2012 38.90 39.02 38.65 39.02 5,155 -0.03(-0.08%)
Jan 11, 2012 38.70 39.05 38.70 39.05 2,303 +0.25(+0.65%)
Jan 10, 2012 38.86 39.08 38.72 38.80 9,293 +0.79(+2.08%)
Jan 09, 2012 38.17 38.17 37.84 38.01 5,034 -0.05(-0.12%)
Jan 06, 2012 38.52 38.52 37.96 38.06 11,234 -0.69(-1.77%)
Jan 05, 2012 38.47 38.74 38.36 38.74 11,198 -0.51(-1.30%)
Jan 04, 2012 38.97 39.28 38.69 39.25 85,053 +1.42(+3.76%)
Dec 30, 2011 37.29 37.96 37.29 37.83 11,322 +0.23(+0.60%)
Dec 29, 2011 37.05 37.68 37.03 37.60 6,193 +0.41(+1.09%)
Dec 28, 2011 38.13 38.13 37.18 37.19 17,046 -1.02(-2.66%)
Dec 27, 2011 38.30 38.33 38.10 38.21 6,565 +0.08(+0.21%)
Dec 23, 2011 38.24 38.31 38.11 38.13 2,990 -0.03(-0.08%)
Dec 21, 2011 38.11 38.16 37.57 38.16 6,190 +0.11(+0.28%)
Dec 20, 2011 37.70 38.22 37.70 38.05 54,291 +1.16(+3.16%)
Dec 19, 2011 37.56 37.62 36.68 36.89 21,806 -1.11(-2.92%)
Dec 16, 2011 38.41 38.41 38.00 38.00 3,542 -0.33(-0.86%)
Dec 15, 2011 38.85 38.85 38.33 38.33 5,699 +0.27(+0.71%)
Dec 14, 2011 38.44 38.44 37.93 38.06 38,295 -0.49(-1.28%)
Dec 13, 2011 39.58 39.69 38.55 38.55 4,359 -0.37(-0.95%)
Dec 12, 2011 39.16 39.16 38.89 38.92 6,384 -1.22(-3.03%)
Dec 09, 2011 39.82 40.32 39.70 40.14 1,513 +0.50(+1.25%)
Dec 08, 2011 40.14 40.27 39.61 39.64 14,054 -1.25(-3.06%)
Dec 07, 2011 40.37 40.89 40.37 40.89 3,136 +0.09(+0.21%)
Dec 06, 2011 40.77 40.89 40.45 40.80 6,625 -0.12(-0.29%)
Dec 05, 2011 41.14 41.37 40.78 40.92 12,946 +0.44(+1.10%)
Dec 02, 2011 40.95 40.95 40.47 40.48 1,474 +0.37(+0.92%)
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.