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 28, 2018 59.39 59.39 59.39 59.39 324 -0.25(-0.43%)
Feb 27, 2018 59.90 60.03 59.56 59.64 4,774 -0.63(-1.04%)
Feb 26, 2018 59.97 60.27 59.89 60.27 2,850 +0.57(+0.96%)
Feb 23, 2018 59.40 59.70 59.40 59.70 1,004 +0.21(+0.35%)
Feb 22, 2018 59.30 59.78 59.30 59.49 2,356 +0.38(+0.64%)
Feb 21, 2018 59.24 59.36 59.11 59.11 2,274 +0.09(+0.15%)
Feb 20, 2018 59.19 59.34 58.94 59.02 1,150 +0.14(+0.24%)
Feb 16, 2018 58.88 58.88 58.88 0 -0.47(-0.80%)
Feb 15, 2018 59.25 59.35 58.83 59.35 4,783 +0.52(+0.89%)
Feb 14, 2018 57.44 58.83 57.44 58.83 4,301 +0.48(+0.83%)
Feb 13, 2018 57.89 58.43 57.80 58.34 7,587 +0.36(+0.62%)
Feb 12, 2018 57.47 57.99 57.47 57.99 1,761 +1.00(+1.75%)
Feb 09, 2018 57.43 57.43 56.05 56.99 8,069 +0.24(+0.42%)
Feb 08, 2018 57.87 57.93 56.75 56.75 12,068 -1.61(-2.75%)
Feb 07, 2018 58.90 58.90 58.14 58.36 2,896 -0.69(-1.17%)
Feb 06, 2018 58.01 59.16 57.81 59.05 5,959 -0.23(-0.39%)
Feb 05, 2018 60.73 58.77 59.28 5,005 -1.45(-2.39%)
Feb 02, 2018 61.04 61.17 60.73 60.73 24,458 -0.52(-0.85%)
Jan 31, 2018 61.25 61.25 61.25 164 -0.00(-0.00%)
Jan 30, 2018 61.55 61.55 61.16 61.25 1,456 -0.53(-0.86%)
Jan 29, 2018 61.66 61.89 61.66 61.78 8,379 -0.21(-0.34%)
Jan 26, 2018 61.71 61.99 61.65 61.99 1,649 +1.06(+1.74%)
Jan 25, 2018 61.37 61.37 60.92 60.93 867 -0.46(-0.75%)
Jan 24, 2018 61.35 61.44 61.06 61.39 1,356 +0.61(+1.01%)
Jan 23, 2018 60.52 60.78 60.52 60.78 1,255 +0.01(+0.01%)
Jan 22, 2018 60.67 60.85 60.67 60.77 1,416 +0.10(+0.16%)
Jan 19, 2018 60.65 60.67 60.54 60.67 1,158 +0.17(+0.28%)
Jan 18, 2018 60.60 60.60 60.35 60.50 1,800 -0.16(-0.26%)
Jan 17, 2018 60.32 60.66 60.22 60.66 12,482 +0.35(+0.58%)
Jan 16, 2018 60.49 60.63 60.25 60.31 6,239 -0.20(-0.33%)
Jan 12, 2018 60.51 60.51 60.51 0 +0.22(+0.37%)
Jan 11, 2018 60.18 60.29 60.16 60.29 2,216 +0.28(+0.46%)
Jan 10, 2018 59.94 60.01 2,599 -0.53(-0.88%)
Jan 09, 2018 60.63 60.63 60.37 60.54 2,690 -0.12(-0.20%)
Jan 08, 2018 60.60 60.66 60.55 60.66 1,168 -0.32(-0.52%)
Jan 05, 2018 60.71 61.01 60.71 60.98 1,526 +0.37(+0.61%)
Jan 04, 2018 60.49 60.61 60.49 60.61 784 +0.41(+0.68%)
Jan 03, 2018 60.10 60.86 60.10 60.20 27,753 +0.31(+0.52%)
Jan 02, 2018 59.67 59.67 59.67 59.89 2,072 +0.35(+0.59%)
Dec 29, 2017 59.54 59.54 59.54 0 -0.23(-0.38%)
Dec 28, 2017 59.77 59.79 59.70 59.77 1,336 +0.26(+0.44%)
Dec 27, 2017 59.53 59.53 59.51 59.51 691 +0.17(+0.29%)
Dec 26, 2017 59.20 59.37 59.20 59.34 8,861 -0.41(-0.69%)
Dec 22, 2017 59.75 59.75 59.75 59.75 354 +0.03(+0.05%)
Dec 21, 2017 59.60 59.72 59.60 59.72 443 +0.81(+1.37%)
Dec 19, 2017 58.91 58.91 58.91 203 -0.34(-0.57%)
Dec 18, 2017 59.20 59.27 59.20 59.25 1,165 +0.32(+0.55%)
Dec 15, 2017 58.90 58.93 58.90 58.93 623 +0.27(+0.45%)
Dec 14, 2017 58.67 58.67 58.66 58.66 677 +0.40(+0.68%)
Dec 13, 2017 58.30 58.30 58.25 58.26 964 +0.57(+0.99%)
Dec 12, 2017 57.81 57.81 57.69 57.69 1,104 -0.17(-0.29%)
Dec 11, 2017 57.66 57.87 57.66 57.86 1,473 +0.27(+0.47%)
Dec 08, 2017 57.77 57.77 57.57 57.59 3,816 +0.32(+0.56%)
Dec 07, 2017 57.27 57.40 57.22 57.27 4,375 -0.14(-0.24%)
Dec 06, 2017 57.33 57.61 57.31 57.41 14,069 -0.13(-0.23%)
Dec 05, 2017 57.68 57.73 57.53 57.54 1,180 +0.13(+0.23%)
Dec 04, 2017 57.52 57.52 57.41 57.41 551 -0.15(-0.26%)
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.