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 (%)
Apr 30, 2018 56.01 56.04 56.01 56.04 422 -0.04(-0.07%)
Apr 27, 2018 55.94 56.08 55.94 56.08 576 +0.21(+0.38%)
Apr 26, 2018 55.76 55.87 55.68 55.87 3,704 +0.67(+1.22%)
Apr 25, 2018 55.35 55.35 54.88 55.19 5,511 -0.34(-0.61%)
Apr 24, 2018 55.92 55.92 55.53 55.53 2,746 +0.01(+0.01%)
Apr 23, 2018 55.52 55.52 55.52 55.52 296 -0.15(-0.26%)
Apr 20, 2018 55.91 55.91 55.67 55.67 421 -0.63(-1.12%)
Apr 19, 2018 56.70 56.70 56.30 56.30 541 -0.66(-1.16%)
Apr 18, 2018 56.76 56.99 56.76 56.96 876 +0.30(+0.53%)
Apr 17, 2018 56.48 56.66 56.43 56.66 1,421 +0.26(+0.46%)
Apr 16, 2018 56.44 56.46 56.29 56.40 2,821 +0.19(+0.34%)
Apr 13, 2018 56.40 56.40 56.21 56.21 3,835 -0.11(-0.19%)
Apr 12, 2018 56.22 56.32 56.13 56.32 1,300 +0.31(+0.55%)
Apr 11, 2018 55.93 56.21 55.93 56.01 1,615 -0.34(-0.61%)
Apr 10, 2018 56.29 56.43 56.23 56.35 4,296 +0.83(+1.50%)
Apr 09, 2018 55.52 55.52 55.52 55.52 349 +0.24(+0.44%)
Apr 06, 2018 55.50 55.50 55.19 55.28 1,308 -0.20(-0.35%)
Apr 05, 2018 55.55 55.55 55.35 55.47 1,837 +0.37(+0.67%)
Apr 04, 2018 54.71 55.10 54.71 55.10 2,387 +0.07(+0.13%)
Apr 03, 2018 55.05 55.27 54.86 55.03 1,435 +0.15(+0.27%)
Apr 02, 2018 54.77 54.99 54.76 54.88 2,477 -1.02(-1.83%)
Mar 29, 2018 55.90 55.90 55.90 0 +0.51(+0.92%)
Mar 28, 2018 55.73 55.82 55.34 55.39 2,514 -0.33(-0.59%)
Mar 27, 2018 56.41 56.41 55.72 55.72 2,819 -0.61(-1.08%)
Mar 26, 2018 56.35 56.35 55.98 56.33 2,935 -0.11(-0.19%)
Mar 23, 2018 56.56 56.56 56.37 56.44 1,819 +0.29(+0.52%)
Mar 22, 2018 56.75 56.84 56.13 56.15 8,609 -1.32(-2.30%)
Mar 21, 2018 57.04 57.65 57.04 57.47 1,069 +0.30(+0.52%)
Mar 20, 2018 57.16 57.17 57.15 57.17 858 -0.62(-1.07%)
Mar 19, 2018 58.01 58.01 57.57 57.79 4,723 -0.78(-1.33%)
Mar 16, 2018 58.60 58.60 58.57 58.57 506 -0.24(-0.41%)
Mar 15, 2018 58.81 58.81 58.81 58.81 845 -0.35(-0.59%)
Mar 14, 2018 59.16 59.16 59.16 59.16 313 -0.03(-0.05%)
Mar 13, 2018 59.72 59.72 59.19 59.19 1,507 -0.52(-0.87%)
Mar 12, 2018 59.61 59.79 59.61 59.71 2,300 -0.14(-0.23%)
Mar 09, 2018 59.28 59.85 59.28 59.85 1,281 +1.41(+2.40%)
Mar 08, 2018 58.69 58.69 58.45 58.45 1,041 +0.05(+0.08%)
Mar 07, 2018 58.17 58.40 58.07 58.40 6,218 -0.48(-0.81%)
Mar 06, 2018 58.94 58.98 58.88 58.88 592 +0.65(+1.12%)
Mar 05, 2018 57.61 58.39 57.48 58.23 6,241 +0.43(+0.74%)
Mar 02, 2018 57.63 57.80 57.63 57.80 684 -0.19(-0.33%)
Mar 01, 2018 58.12 58.68 57.99 57.99 4,269 -1.40(-2.36%)
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%)
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.