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 (%)
Mar 14, 2019 54.02 54.02 54.02 0 -0.03(-0.05%)
Mar 13, 2019 53.95 54.08 53.88 54.04 3,702 +0.17(+0.32%)
Mar 12, 2019 53.90 53.92 53.87 53.87 1,502 -0.32(-0.58%)
Mar 11, 2019 53.95 54.19 53.94 54.19 2,061 +0.41(+0.76%)
Mar 08, 2019 53.67 53.78 53.62 53.78 6,600 -0.24(-0.44%)
Mar 07, 2019 54.29 54.34 54.02 54.02 2,016 -0.10(-0.19%)
Mar 06, 2019 54.28 54.28 54.09 54.12 2,362 +0.15(+0.27%)
Mar 05, 2019 53.72 54.02 53.72 53.98 1,166 +0.06(+0.10%)
Mar 04, 2019 54.07 54.12 53.66 53.92 5,577 +0.06(+0.11%)
Mar 01, 2019 53.70 53.86 53.70 53.86 4,600 +0.25(+0.46%)
Feb 28, 2019 53.67 53.74 53.54 53.61 1,688 -0.17(-0.32%)
Feb 27, 2019 53.78 53.78 53.78 53.78 6 -0.27(-0.49%)
Feb 26, 2019 53.85 54.05 53.85 54.05 383 +0.16(+0.29%)
Feb 25, 2019 53.98 54.10 53.89 53.89 1,112 +0.32(+0.60%)
Feb 22, 2019 53.57 53.70 53.57 53.57 2,700 +0.53(+1.00%)
Feb 21, 2019 52.97 53.12 52.93 53.04 4,020 -0.42(-0.78%)
Feb 20, 2019 53.57 53.58 53.45 53.45 3,806 -0.07(-0.13%)
Feb 19, 2019 52.85 53.56 52.85 53.52 1,596 +0.33(+0.62%)
Feb 15, 2019 52.90 53.20 52.90 53.19 700 +0.74(+1.41%)
Feb 14, 2019 52.49 52.50 52.39 52.45 2,918 -0.04(-0.08%)
Feb 13, 2019 52.60 52.60 52.49 52.49 398 -0.19(-0.36%)
Feb 12, 2019 52.68 52.68 52.68 52.68 181 +0.55(+1.06%)
Feb 11, 2019 52.03 52.13 52.03 52.13 739 +0.20(+0.38%)
Feb 08, 2019 51.80 51.93 51.80 51.93 200 -0.45(-0.87%)
Feb 07, 2019 52.41 52.41 51.99 52.38 2,130 -0.00(-0.00%)
Feb 06, 2019 52.73 52.73 52.39 52.39 1,183 -0.35(-0.67%)
Feb 05, 2019 52.74 52.74 52.74 52.74 144 +0.59(+1.13%)
Feb 04, 2019 51.85 52.15 51.83 52.15 1,370 +0.30(+0.58%)
Feb 01, 2019 51.79 52.05 51.79 51.85 1,300 -0.01(-0.02%)
Jan 31, 2019 51.56 51.90 51.56 51.86 1,447 +0.02(+0.03%)
Jan 30, 2019 51.44 51.90 51.44 51.84 1,359 +0.70(+1.37%)
Jan 29, 2019 51.14 51.14 51.14 51.14 15 +0.10(+0.19%)
Jan 28, 2019 50.99 51.04 50.95 51.04 940 -0.26(-0.50%)
Jan 25, 2019 51.23 51.35 51.22 51.30 1,600 +0.77(+1.51%)
Jan 24, 2019 50.43 50.55 50.39 50.53 1,064 +0.02(+0.05%)
Jan 23, 2019 50.57 50.57 50.31 50.51 926 +0.46(+0.91%)
Jan 22, 2019 50.27 50.49 50.05 50.05 827 -0.96(-1.87%)
Jan 18, 2019 50.98 51.06 50.98 51.01 2,100 +0.36(+0.72%)
Jan 17, 2019 50.20 50.65 50.20 50.65 628 +0.47(+0.94%)
Jan 16, 2019 50.23 50.23 50.17 50.17 1,081 +0.21(+0.41%)
Jan 15, 2019 49.93 50.09 49.87 49.97 1,433 +0.12(+0.25%)
Jan 14, 2019 49.63 49.93 49.63 49.84 2,641 -0.24(-0.47%)
Jan 11, 2019 49.76 50.08 49.76 50.08 2,000 +0.09(+0.18%)
Jan 10, 2019 49.99 49.99 49.99 49.99 90 +0.07(+0.14%)
Jan 09, 2019 49.98 49.99 49.92 49.92 7,336 +0.64(+1.29%)
Jan 08, 2019 49.11 49.28 49.11 49.28 231 +0.52(+1.06%)
Jan 07, 2019 48.31 48.80 48.31 48.77 1,876 +0.33(+0.68%)
Jan 04, 2019 48.15 48.52 48.11 48.44 1,400 +1.46(+3.10%)
Jan 03, 2019 46.93 47.13 46.91 46.98 1,724 -0.41(-0.87%)
Jan 02, 2019 47.02 47.44 47.02 47.39 2,798 -0.20(-0.41%)
Dec 31, 2018 47.50 47.76 47.50 47.59 4,500 -0.19(-0.40%)
Dec 28, 2018 47.99 48.10 47.73 47.78 7,200 +0.29(+0.61%)
Dec 27, 2018 46.82 47.49 46.70 47.49 4,585 -0.07(-0.15%)
Dec 26, 2018 46.26 47.56 46.26 47.56 9,179 +1.57(+3.42%)
Dec 24, 2018 46.14 46.46 45.99 45.99 13,100 -0.36(-0.78%)
Dec 21, 2018 47.23 47.25 46.35 46.35 5,700 -1.30(-2.72%)
Dec 20, 2018 48.13 48.16 47.63 47.65 3,233 -0.66(-1.36%)
Dec 19, 2018 49.17 49.28 48.13 48.30 7,021 -0.67(-1.37%)
Dec 18, 2018 49.30 49.33 48.73 48.98 9,092 -0.09(-0.18%)
Dec 17, 2018 49.49 49.58 48.99 49.06 3,149 -0.10(-0.19%)
Dec 14, 2018 49.10 49.36 49.10 49.16 800 -0.71(-1.42%)
Dec 13, 2018 49.84 49.90 49.74 49.87 4,198 +0.11(+0.21%)
Dec 12, 2018 50.01 50.14 49.76 49.76 1,924 +0.57(+1.15%)
Dec 11, 2018 49.33 49.34 49.07 49.20 1,949 +0.11(+0.22%)
Dec 10, 2018 48.99 49.14 48.55 49.09 25,821 -0.61(-1.24%)
Dec 07, 2018 50.16 50.51 49.60 49.70 7,200 -0.13(-0.26%)
Dec 06, 2018 49.63 49.95 49.48 49.83 13,805 -1.12(-2.21%)
Dec 04, 2018 51.68 51.68 50.89 50.95 13,100 -1.06(-2.03%)
Dec 03, 2018 52.45 52.45 52.01 52.01 8,048 +1.00(+1.96%)
Nov 30, 2018 50.87 51.01 50.78 51.01 3,500 -0.73(-1.40%)
Nov 29, 2018 51.64 51.79 51.63 51.74 3,717 +0.28(+0.55%)
Nov 28, 2018 50.78 51.56 50.78 51.45 3,965 +0.66(+1.31%)
Nov 27, 2018 50.69 50.79 50.56 50.79 3,597 +0.28(+0.56%)
Nov 26, 2018 50.50 50.58 50.32 50.51 2,975 +0.18(+0.35%)
Nov 23, 2018 50.35 50.37 50.33 50.33 1,000 -0.23(-0.45%)
Nov 21, 2018 50.56 50.56 50.56 0 +0.56(+1.12%)
Nov 20, 2018 50.04 50.21 50.00 50.00 1,970 -1.08(-2.11%)
Nov 19, 2018 51.58 51.58 51.03 51.08 1,273 -0.94(-1.81%)
Nov 16, 2018 51.79 52.02 51.79 52.02 2,000 +0.45(+0.87%)
Nov 15, 2018 51.50 51.57 51.36 51.57 4,625 +0.33(+0.64%)
Nov 14, 2018 51.43 51.43 51.23 51.24 5,917 -0.61(-1.18%)
Nov 13, 2018 51.75 52.18 51.69 51.85 3,573 -0.09(-0.17%)
Nov 12, 2018 52.39 52.40 51.93 51.94 2,674 -0.28(-0.54%)
Nov 09, 2018 52.26 52.31 52.22 52.22 1,000 -0.59(-1.12%)
Nov 08, 2018 52.80 52.98 52.80 52.81 4,007 +0.00(+0.00%)
Nov 07, 2018 52.82 52.84 52.77 52.81 198,203 +0.80(+1.54%)
Nov 06, 2018 52.00 52.01 51.95 52.01 2,015 +0.27(+0.51%)
Nov 05, 2018 51.74 51.74 51.74 51.74 382 +0.07(+0.14%)
Nov 02, 2018 51.55 51.67 51.37 51.67 900 +0.04(+0.07%)
Nov 01, 2018 51.67 51.67 51.63 51.63 282 +0.68(+1.34%)
Oct 31, 2018 50.80 51.02 50.80 50.95 3,800 +0.89(+1.78%)
Oct 30, 2018 50.15 50.19 49.95 50.06 2,135 +1.26(+2.58%)
Oct 29, 2018 50.02 50.02 48.80 48.80 1,537 -0.83(-1.67%)
Oct 26, 2018 49.01 49.64 49.01 49.63 1,800 -0.37(-0.74%)
Oct 25, 2018 49.89 50.00 49.68 50.00 961 -0.65(-1.28%)
Oct 24, 2018 50.79 50.79 50.60 50.65 1,665 -1.01(-1.96%)
Oct 23, 2018 51.09 51.80 51.09 51.66 3,212 -0.27(-0.52%)
Oct 22, 2018 52.01 52.01 51.85 51.93 1,467 -0.65(-1.24%)
Oct 19, 2018 52.58 52.58 52.58 52.58 400 +0.48(+0.92%)
Oct 18, 2018 52.44 52.44 51.95 52.10 1,715 -0.47(-0.89%)
Oct 17, 2018 52.44 52.57 52.44 52.57 511 +0.06(+0.11%)
Oct 16, 2018 52.09 52.51 52.09 52.51 887 +0.83(+1.61%)
Oct 15, 2018 51.76 51.76 51.68 51.68 572 +0.29(+0.56%)
Oct 12, 2018 51.76 51.76 51.16 51.39 5,300 +0.56(+1.10%)
Oct 11, 2018 51.81 51.87 50.08 50.83 52,016 -1.36(-2.61%)
Oct 10, 2018 52.91 52.91 52.19 52.19 711 -1.01(-1.89%)
Oct 09, 2018 52.95 53.20 52.95 53.20 1,562 +0.08(+0.14%)
Oct 08, 2018 53.22 53.32 53.08 53.12 1,936 -0.51(-0.95%)
Oct 05, 2018 54.05 54.05 53.63 53.63 2,000 -0.41(-0.76%)
Oct 04, 2018 54.36 54.36 54.04 54.04 3,503 -0.22(-0.41%)
Oct 03, 2018 54.60 54.60 54.25 54.26 997 -0.15(-0.28%)
Oct 02, 2018 54.50 54.50 54.37 54.41 1,330 -0.66(-1.20%)
Oct 01, 2018 55.03 55.07 55.03 55.07 854 -0.07(-0.13%)
Sep 28, 2018 55.23 55.23 55.14 55.14 1,000 -0.05(-0.09%)
Sep 27, 2018 55.36 55.36 55.19 55.19 573 -0.61(-1.09%)
Sep 26, 2018 55.31 55.80 55.31 55.80 1,125 +0.32(+0.59%)
Sep 25, 2018 55.48 55.48 55.48 55.48 324 -0.44(-0.80%)
Sep 24, 2018 56.13 56.13 55.88 55.92 1,358 -0.26(-0.46%)
Sep 21, 2018 56.18 56.18 56.18 56.18 200 +0.00(+0.00%)
Sep 20, 2018 56.04 56.20 55.97 56.18 1,134 +0.13(+0.23%)
Sep 19, 2018 55.94 56.05 55.94 56.05 454 +0.27(+0.48%)
Sep 18, 2018 55.52 55.78 55.52 55.78 882 +0.11(+0.20%)
Sep 17, 2018 55.55 55.67 55.55 55.67 513 +0.38(+0.69%)
Sep 14, 2018 55.29 55.29 55.29 55.29 300 -0.06(-0.11%)
Sep 13, 2018 55.34 55.40 55.34 55.35 864 +0.20(+0.37%)
Sep 12, 2018 54.80 55.19 54.71 55.14 1,561 +0.56(+1.03%)
Sep 11, 2018 54.32 54.68 54.32 54.58 1,444 +0.04(+0.07%)
Sep 10, 2018 54.54 54.54 54.54 54.54 345 +0.33(+0.61%)
Sep 07, 2018 54.48 54.48 54.10 54.21 900 -0.78(-1.42%)
Sep 06, 2018 55.13 55.13 54.99 54.99 1,319 -0.50(-0.90%)
Sep 05, 2018 55.55 55.55 55.43 55.49 670 -0.29(-0.52%)
Sep 04, 2018 55.91 55.94 55.71 55.78 933 -0.59(-1.05%)
Aug 31, 2018 56.38 56.38 56.38 0 -0.69(-1.22%)
Aug 30, 2018 57.26 57.42 57.07 57.07 1,177 -0.48(-0.84%)
Aug 29, 2018 57.19 57.57 57.19 57.55 2,677 +0.56(+0.99%)
Aug 28, 2018 57.25 57.25 56.96 56.99 51,575 -0.24(-0.41%)
Aug 27, 2018 56.90 57.27 56.90 57.23 52,737 +0.37(+0.65%)
Aug 24, 2018 56.65 56.90 56.65 56.86 3,000 +0.28(+0.50%)
Aug 23, 2018 56.49 56.79 56.49 56.58 1,523 -0.59(-1.04%)
Aug 22, 2018 57.31 57.37 57.17 57.17 1,438 -0.01(-0.02%)
Aug 21, 2018 57.13 57.18 56.96 57.18 1,561 +0.02(+0.04%)
Aug 20, 2018 57.26 57.26 57.16 57.16 990 -0.04(-0.07%)
Aug 17, 2018 56.67 57.20 56.67 57.20 800 +0.71(+1.25%)
Aug 16, 2018 56.43 56.49 56.40 56.49 2,148 +1.02(+1.83%)
Aug 15, 2018 55.55 55.60 55.19 55.48 3,361 +0.05(+0.09%)
Aug 14, 2018 55.43 55.43 56 +0.00(+0.00%)
Aug 13, 2018 55.81 55.81 55.40 55.43 2,766 -0.44(-0.79%)
Aug 10, 2018 55.99 55.99 55.84 55.87 1,200 -1.23(-2.16%)
Aug 09, 2018 57.10 57.10 57.10 57.10 275 +0.51(+0.91%)
Aug 08, 2018 56.48 56.59 56.48 56.59 1,199 +0.16(+0.28%)
Aug 07, 2018 56.73 56.73 56.43 56.43 6,072 -0.18(-0.32%)
Aug 06, 2018 56.36 56.68 56.36 56.61 1,617 -0.08(-0.14%)
Aug 03, 2018 56.56 56.75 56.56 56.69 1,100 +0.21(+0.37%)
Aug 02, 2018 56.20 56.48 56.20 56.48 25,267 -0.09(-0.16%)
Aug 01, 2018 56.59 56.65 56.44 56.57 2,835 -0.43(-0.75%)
Jul 31, 2018 57.00 57.00 56.80 57.00 3,496 -0.05(-0.09%)
Jul 30, 2018 57.06 57.06 57.04 57.05 422 +0.18(+0.32%)
Jul 27, 2018 56.98 56.98 56.87 56.87 1,100 +0.24(+0.42%)
Jul 26, 2018 56.60 56.63 56.49 56.63 747 +0.23(+0.41%)
Jul 25, 2018 56.65 56.65 56.40 56.40 1,294 -0.37(-0.65%)
Jul 24, 2018 56.92 56.94 56.77 56.77 1,294 +0.69(+1.23%)
Jul 23, 2018 56.11 56.22 56.08 56.08 1,282 -0.66(-1.17%)
Jul 20, 2018 56.71 56.74 56.71 56.74 693 +0.73(+1.30%)
Jul 19, 2018 56.05 56.10 55.97 56.02 910 +0.03(+0.05%)
Jul 17, 2018 55.99 55.99 55.99 344 -0.18(-0.31%)
Jul 16, 2018 56.26 56.26 56.17 56.17 604 +0.06(+0.11%)
Jul 13, 2018 56.07 56.21 56.07 56.10 2,137 -0.16(-0.28%)
Jul 12, 2018 56.26 56.26 56.26 56.26 188 +0.74(+1.34%)
Jul 11, 2018 55.51 55.52 55.51 55.52 578 -1.30(-2.29%)
Jul 10, 2018 56.74 56.82 56.72 56.82 2,014 -0.19(-0.33%)
Jul 09, 2018 56.81 57.01 56.81 57.01 1,589 +0.42(+0.74%)
Jul 06, 2018 56.30 56.59 56.30 56.59 1,235 +0.75(+1.34%)
Jul 05, 2018 55.94 55.94 55.84 55.84 817 +0.35(+0.63%)
Jul 03, 2018 55.49 55.49 55.49 0 +0.42(+0.77%)
Jul 02, 2018 55.11 55.11 54.91 55.07 1,258 -0.66(-1.19%)
Jun 29, 2018 55.66 55.75 55.64 55.73 7,114 +0.18(+0.33%)
Jun 28, 2018 55.32 55.55 55.21 55.55 2,023 +0.71(+1.29%)
Jun 27, 2018 55.53 55.87 54.84 54.84 6,310 -0.90(-1.61%)
Jun 26, 2018 55.74 55.74 55.74 55.74 231 +0.46(+0.83%)
Jun 25, 2018 55.68 55.68 55.28 55.28 10,452 -1.54(-2.71%)
Jun 22, 2018 56.65 56.91 56.65 56.82 1,058 +0.49(+0.88%)
Jun 21, 2018 56.45 56.50 56.33 56.33 1,131 -0.03(-0.06%)
Jun 20, 2018 56.15 56.36 56.15 56.36 1,365 +0.49(+0.88%)
Jun 19, 2018 55.54 55.88 55.54 55.87 2,579 -0.50(-0.89%)
Jun 18, 2018 56.37 56.37 56.37 56.37 740 +0.27(+0.48%)
Jun 15, 2018 56.03 55.95 56.10 1,220 +0.07(+0.12%)
Jun 14, 2018 56.45 56.45 56.03 56.03 1,018 -0.32(-0.57%)
Jun 13, 2018 56.79 56.91 56.35 56.35 3,194 -0.64(-1.12%)
Jun 12, 2018 57.00 57.00 56.99 56.99 409 -0.12(-0.21%)
Jun 11, 2018 57.04 57.11 57.03 57.11 1,370 +0.32(+0.56%)
Jun 08, 2018 56.79 56.79 56.79 56.79 243 -0.10(-0.17%)
Jun 07, 2018 57.09 57.21 56.89 56.89 1,434 -0.37(-0.65%)
Jun 06, 2018 57.26 57.26 57.26 57.26 505 +0.65(+1.15%)
Jun 05, 2018 56.69 56.71 56.61 56.61 2,216 -0.12(-0.21%)
Jun 04, 2018 56.75 56.75 56.73 56.73 951 +0.25(+0.44%)
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.