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 (%)
Jul 31, 2009 44.63 45.40 44.63 45.40 33,792 +0.63(+1.41%)
Jul 30, 2009 44.57 45.30 44.57 44.77 9,163 +2.03(+4.75%)
Jul 29, 2009 42.85 42.90 42.53 42.74 2,688 +0.89(+2.13%)
Jul 28, 2009 45.25 45.25 41.85 41.85 2,890 -1.32(-3.06%)
Jul 27, 2009 45.00 45.00 42.59 43.17 11,693 +0.66(+1.55%)
Jul 24, 2009 42.41 42.53 42.03 42.51 850 -0.12(-0.28%)
Jul 23, 2009 41.80 42.95 41.80 42.63 8,752 +0.70(+1.67%)
Jul 22, 2009 41.43 41.93 41.42 41.93 5,234 +0.13(+0.31%)
Jul 21, 2009 42.36 42.36 41.49 41.80 6,321 -0.23(-0.55%)
Jul 20, 2009 41.50 42.12 41.16 42.03 11,623 +1.29(+3.17%)
Jul 17, 2009 40.58 40.88 40.28 40.74 23,929 -0.39(-0.94%)
Jul 16, 2009 40.65 41.13 40.48 41.13 9,504 +0.63(+1.54%)
Jul 15, 2009 40.04 40.56 39.88 40.50 3,315 +2.03(+5.29%)
Jul 14, 2009 38.99 38.99 38.47 38.47 11,630 +0.71(+1.87%)
Jul 13, 2009 37.13 37.76 36.90 37.76 1,481 +0.10(+0.25%)
Jul 10, 2009 36.98 37.66 36.98 37.66 2,535 -0.23(-0.60%)
Jul 09, 2009 37.89 37.89 37.89 37.89 550 +1.28(+3.51%)
Jul 08, 2009 37.46 37.46 36.56 36.61 2,480 -0.48(-1.30%)
Jul 07, 2009 37.96 37.96 37.09 37.09 3,306 -0.58(-1.54%)
Jul 06, 2009 37.71 37.71 37.24 37.67 5,223 -0.34(-0.89%)
Jul 02, 2009 38.53 38.94 37.73 38.01 2,630 -1.52(-3.85%)
Jul 01, 2009 39.79 40.07 39.53 39.53 825 +0.06(+0.15%)
Jun 30, 2009 39.19 39.54 39.10 39.47 2,530 +0.19(+0.48%)
Jun 29, 2009 39.40 39.69 39.23 39.28 1,857 +0.03(+0.08%)
Jun 26, 2009 39.00 39.26 38.88 39.25 3,531 +0.95(+2.49%)
Jun 25, 2009 38.26 38.30 38.26 38.30 3,415 +0.09(+0.23%)
Jun 24, 2009 36.88 38.30 36.88 38.21 1,688 +0.96(+2.58%)
Jun 23, 2009 37.00 37.26 36.43 37.25 5,782 +0.09(+0.24%)
Jun 22, 2009 39.82 39.82 37.13 37.16 19,111 -2.68(-6.73%)
Jun 19, 2009 39.80 40.52 39.33 39.84 8,958 +0.33(+0.83%)
Jun 18, 2009 39.18 39.61 39.18 39.51 3,625 +0.70(+1.80%)
Jun 17, 2009 38.59 39.09 37.93 38.81 308,586 -0.04(-0.10%)
Jun 16, 2009 40.16 40.16 38.62 38.85 545,478 -0.72(-1.82%)
Jun 15, 2009 40.54 40.54 39.21 39.57 4,866 -1.49(-3.63%)
Jun 12, 2009 40.86 41.13 40.42 41.06 4,395 -0.73(-1.75%)
Jun 11, 2009 41.14 42.00 41.14 41.79 6,882 +1.47(+3.65%)
Jun 10, 2009 42.37 42.37 40.00 40.32 12,525 +0.47(+1.18%)
Jun 09, 2009 39.31 40.22 39.31 39.85 7,417 +1.12(+2.90%)
Jun 08, 2009 38.78 38.78 38.10 38.73 2,297 -0.70(-1.79%)
Jun 05, 2009 40.12 40.21 39.21 39.43 19,755 -0.84(-2.09%)
Jun 04, 2009 39.82 40.50 39.44 40.27 505,810 +0.53(+1.33%)
Jun 03, 2009 40.47 40.47 39.38 39.74 17,741 -0.86(-2.12%)
Jun 02, 2009 40.09 40.85 40.01 40.60 546,716 +1.05(+2.65%)
Jun 01, 2009 39.51 39.99 39.51 39.55 6,377 +1.25(+3.26%)
May 29, 2009 38.18 38.30 37.70 38.30 2,415 +1.40(+3.79%)
May 28, 2009 36.92 37.00 36.22 36.90 5,912 -0.58(-1.55%)
May 27, 2009 37.50 37.67 37.48 37.48 905 -0.30(-0.79%)
May 26, 2009 36.73 37.96 36.73 37.78 2,479 +0.48(+1.29%)
May 22, 2009 37.24 37.54 37.19 37.30 2,241 +0.70(+1.91%)
May 21, 2009 36.71 36.97 36.42 36.60 1,972 -1.10(-2.92%)
May 20, 2009 37.64 38.43 37.64 37.70 15,042 +0.30(+0.80%)
May 19, 2009 37.02 37.78 37.02 37.40 6,411 +1.10(+3.03%)
May 18, 2009 36.01 36.30 36.01 36.30 1,200 +0.78(+2.20%)
May 15, 2009 36.01 36.01 35.50 35.52 1,600 -0.44(-1.22%)
May 14, 2009 35.37 36.14 35.37 35.96 9,626 +0.76(+2.16%)
May 13, 2009 36.11 36.11 35.14 35.20 4,241 -1.90(-5.13%)
May 12, 2009 37.07 37.16 36.50 37.10 1,468 +0.36(+0.99%)
May 11, 2009 37.14 37.14 36.50 36.74 5,727 -1.39(-3.65%)
May 08, 2009 37.40 38.13 37.00 38.13 3,618 +1.72(+4.72%)
May 07, 2009 37.24 37.25 36.25 36.41 147,473 -0.01(-0.04%)
May 06, 2009 36.36 36.57 36.09 36.43 143,083 +0.69(+1.92%)
May 05, 2009 35.94 35.98 35.60 35.74 142,824 -0.30(-0.83%)
May 04, 2009 35.37 36.04 35.37 36.04 145,964 +1.55(+4.49%)
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.