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 (%)
Jun 30, 2017 56.00 56.06 55.89 56.06 3,486 -0.03(-0.05%)
Jun 29, 2017 56.43 56.45 55.92 56.09 9,618 -0.17(-0.30%)
Jun 28, 2017 55.87 56.26 55.87 56.26 3,024 +1.24(+2.25%)
Jun 27, 2017 55.01 55.18 54.95 55.02 8,918 -0.03(-0.05%)
Jun 26, 2017 55.28 55.39 55.05 55.05 19,879 -0.24(-0.43%)
Jun 23, 2017 55.10 55.36 55.10 55.29 845 +0.68(+1.25%)
Jun 22, 2017 54.60 54.69 54.60 54.61 1,224 +0.06(+0.11%)
Jun 21, 2017 54.79 54.79 54.51 54.55 5,235 -0.74(-1.34%)
Jun 20, 2017 55.63 55.63 55.22 55.29 7,905 -0.61(-1.10%)
Jun 19, 2017 55.91 56.06 55.90 55.90 1,600 -0.01(-0.01%)
Jun 16, 2017 55.91 55.91 55.83 55.91 2,487 +0.25(+0.45%)
Jun 15, 2017 55.65 55.66 55.50 55.66 7,732 -0.51(-0.91%)
Jun 14, 2017 56.69 56.72 56.05 56.17 5,048 +0.60(+1.08%)
Jun 13, 2017 55.43 55.58 55.43 55.57 911 +1.00(+1.83%)
Jun 12, 2017 54.66 54.68 54.55 54.57 1,407 -0.02(-0.04%)
Jun 09, 2017 54.67 54.86 54.59 54.59 2,926 +0.05(+0.09%)
Jun 08, 2017 54.56 54.57 54.54 54.54 1,064 -0.12(-0.22%)
Jun 07, 2017 54.89 54.89 54.66 54.66 6,564 +0.11(+0.20%)
Jun 06, 2017 54.60 54.60 54.55 54.55 651 -0.71(-1.28%)
Jun 05, 2017 55.17 55.26 55.17 55.26 1,047 +0.21(+0.38%)
Jun 02, 2017 54.75 55.07 54.75 55.05 1,013 +0.75(+1.39%)
Jun 01, 2017 54.29 54.30 54.24 54.30 703 -0.15(-0.28%)
May 30, 2017 54.45 101 -0.25(-0.46%)
May 26, 2017 54.70 54.70 54.62 54.70 1,069 -0.59(-1.07%)
May 25, 2017 55.23 55.43 55.23 55.29 3,110 +0.06(+0.11%)
May 24, 2017 55.23 55.23 55.17 55.23 873 +0.13(+0.23%)
May 23, 2017 55.18 55.18 55.07 55.10 2,306 +0.07(+0.13%)
May 22, 2017 54.91 55.19 54.91 55.03 520 +0.52(+0.96%)
May 19, 2017 54.27 54.61 54.27 54.51 1,977 +0.48(+0.90%)
May 18, 2017 54.02 54.02 54.02 54.02 507 -0.05(-0.09%)
May 17, 2017 54.37 54.49 54.05 54.08 7,674 -1.00(-1.82%)
May 16, 2017 55.17 55.17 55.08 55.08 1,180 +0.43(+0.78%)
May 12, 2017 54.65 150 -0.21(-0.37%)
May 11, 2017 54.86 54.86 54.86 54.86 4,171 -0.09(-0.16%)
May 10, 2017 54.76 55.09 54.76 54.95 6,122 +0.65(+1.20%)
May 09, 2017 54.27 54.31 54.20 54.30 6,620 -0.10(-0.18%)
May 08, 2017 54.38 54.40 54.35 54.40 1,027 -0.10(-0.18%)
May 05, 2017 54.26 54.51 54.26 54.50 1,136 +0.13(+0.23%)
May 04, 2017 54.41 54.43 54.30 54.37 4,092 -0.29(-0.53%)
May 03, 2017 54.82 54.82 54.56 54.66 3,307 -0.96(-1.73%)
May 02, 2017 55.65 55.65 55.50 55.62 6,066 -0.11(-0.20%)
May 01, 2017 55.48 55.73 55.48 55.73 4,421 +0.63(+1.14%)
Apr 28, 2017 55.34 55.35 55.10 55.10 816 +0.68(+1.25%)
Apr 27, 2017 54.70 55.08 54.42 54.42 1,065 -0.51(-0.93%)
Apr 26, 2017 54.93 54.94 54.59 54.93 5,242 -0.42(-0.76%)
Apr 25, 2017 55.08 55.36 55.08 55.36 1,432 +0.19(+0.34%)
Apr 24, 2017 55.36 55.36 55.17 55.17 1,099 +0.54(+0.99%)
Apr 21, 2017 54.54 54.67 54.51 54.63 1,224 +0.13(+0.24%)
Apr 20, 2017 54.48 54.93 54.48 54.50 4,236 +0.20(+0.37%)
Apr 19, 2017 54.69 54.69 54.30 54.30 701 -0.04(-0.07%)
Apr 18, 2017 54.39 54.39 54.18 54.34 4,242 -0.80(-1.45%)
Apr 17, 2017 54.61 55.19 54.61 55.14 6,639 +0.34(+0.62%)
Apr 13, 2017 54.80 54.80 54.80 54.80 535 -0.39(-0.71%)
Apr 12, 2017 54.98 55.19 54.98 55.19 420 -0.27(-0.49%)
Apr 11, 2017 55.28 55.46 55.17 55.46 1,496 +0.25(+0.45%)
Apr 10, 2017 55.14 55.22 55.14 55.22 672 +0.32(+0.58%)
Apr 07, 2017 54.80 54.99 54.77 54.90 1,518 -0.34(-0.62%)
Apr 06, 2017 55.13 55.42 55.13 55.24 3,668 -0.10(-0.18%)
Apr 05, 2017 55.55 55.76 55.34 55.34 1,952 +0.19(+0.35%)
Apr 04, 2017 55.07 55.15 54.75 55.15 1,769 -0.32(-0.58%)
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.