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, 2014 62.88 62.88 62.34 62.43 5,496 -1.21(-1.90%)
Jul 30, 2014 63.46 63.64 62.97 63.64 2,394 +0.43(+0.68%)
Jul 29, 2014 63.16 63.21 63.16 63.21 654 +0.06(+0.10%)
Jul 28, 2014 63.00 63.15 63.00 63.15 1,180 -0.05(-0.08%)
Jul 25, 2014 63.40 63.40 62.95 63.20 11,378 -0.11(-0.17%)
Jul 24, 2014 63.79 63.79 63.31 63.31 3,415 -0.43(-0.67%)
Jul 23, 2014 63.40 63.74 63.40 63.74 528 +0.61(+0.96%)
Jul 22, 2014 63.13 63.13 63.13 63.13 1,484 +0.15(+0.24%)
Jul 21, 2014 62.50 62.98 62.49 62.98 8,024 +0.05(+0.08%)
Jul 18, 2014 62.95 62.97 62.81 62.93 3,585 +0.43(+0.69%)
Jul 17, 2014 62.42 62.50 62.40 62.50 2,355 -0.08(-0.13%)
Jul 16, 2014 62.13 62.58 62.13 62.58 6,515 +0.52(+0.84%)
Jul 15, 2014 62.00 62.35 62.00 62.06 1,456 -0.43(-0.69%)
Jul 14, 2014 62.53 62.54 62.34 62.49 2,058 +0.37(+0.60%)
Jul 11, 2014 61.95 62.37 61.95 62.12 1,525 +0.26(+0.42%)
Jul 10, 2014 61.14 61.86 61.14 61.86 1,319 -0.51(-0.82%)
Jul 09, 2014 61.68 62.37 61.68 62.37 5,726 -0.05(-0.09%)
Jul 08, 2014 62.52 62.59 62.29 62.42 4,203 -0.18(-0.28%)
Jul 07, 2014 62.48 62.60 62.24 62.60 8,992 +0.31(+0.50%)
Jul 03, 2014 62.29 62.29 62.29 62.29 900 -0.06(-0.10%)
Jul 02, 2014 62.08 62.35 62.08 62.35 1,541 +0.40(+0.65%)
Jul 01, 2014 61.65 61.95 61.65 61.95 665 +0.36(+0.58%)
Jun 30, 2014 61.10 61.59 61.00 61.59 2,477 -0.15(-0.24%)
Jun 27, 2014 61.83 62.04 61.74 61.74 2,902 +0.16(+0.26%)
Jun 26, 2014 61.58 61.58 61.58 61.58 710 +0.50(+0.82%)
Jun 25, 2014 60.71 61.25 60.71 61.08 1,831 +0.38(+0.62%)
Jun 24, 2014 61.10 61.31 60.70 60.70 2,266 -1.02(-1.66%)
Jun 23, 2014 61.74 61.74 61.46 61.73 971 +0.16(+0.26%)
Jun 20, 2014 61.16 61.61 61.16 61.57 1,028 -0.13(-0.21%)
Jun 19, 2014 61.78 61.94 61.70 61.70 1,347 +0.55(+0.90%)
Jun 18, 2014 60.45 61.15 60.45 61.15 4,178 +0.42(+0.69%)
Jun 17, 2014 60.36 60.73 60.32 60.73 3,782 -0.34(-0.56%)
Jun 16, 2014 61.00 61.11 60.93 61.07 1,642 +0.31(+0.52%)
Jun 13, 2014 60.99 61.01 60.66 60.76 1,753 -0.16(-0.27%)
Jun 12, 2014 61.28 61.28 60.92 60.92 3,059 -0.53(-0.86%)
Jun 11, 2014 61.22 61.45 61.20 61.45 849 -0.14(-0.23%)
Jun 10, 2014 61.75 61.75 61.59 61.59 2,497 +0.23(+0.38%)
Jun 06, 2014 61.24 61.36 61.24 61.36 3,611 -0.13(-0.21%)
Jun 05, 2014 61.49 61.49 61.49 61.49 368 +0.43(+0.70%)
Jun 04, 2014 61.00 61.06 60.82 61.06 1,131 -0.44(-0.72%)
Jun 03, 2014 61.50 61.50 61.44 61.50 947 -0.67(-1.08%)
Jun 02, 2014 61.87 62.17 61.75 62.17 1,884 +0.13(+0.21%)
May 30, 2014 62.02 62.05 61.98 62.04 928 -0.30(-0.48%)
May 29, 2014 62.11 62.35 62.01 62.34 7,066 +0.66(+1.07%)
May 28, 2014 61.65 61.83 61.65 61.68 1,564 -0.17(-0.27%)
May 27, 2014 61.69 61.85 61.53 61.85 5,710 +0.38(+0.62%)
May 23, 2014 61.47 61.47 61.47 61.47 900 +0.02(+0.03%)
May 22, 2014 61.34 61.45 61.34 61.45 847 +0.41(+0.67%)
May 21, 2014 60.67 61.05 60.67 61.04 1,003 +0.52(+0.86%)
May 20, 2014 60.57 60.75 60.36 60.52 2,676 -1.13(-1.83%)
May 19, 2014 61.64 61.65 61.35 61.65 998 -0.94(-1.50%)
May 16, 2014 62.27 62.64 62.14 62.59 4,070 +0.26(+0.42%)
May 15, 2014 62.22 62.33 62.22 62.33 574 -0.43(-0.68%)
May 14, 2014 62.53 62.77 62.53 62.76 1,302 +0.04(+0.06%)
May 13, 2014 62.72 62.72 62.72 62.72 506 +0.28(+0.45%)
May 12, 2014 62.25 62.50 62.23 62.44 1,983 -0.04(-0.06%)
May 09, 2014 62.48 62.48 62.48 62.48 332 +0.00(+0.00%)
May 08, 2014 62.30 62.48 62.30 62.48 2,127 +0.47(+0.76%)
May 07, 2014 62.01 62.01 62.01 62.01 6 +0.00(+0.00%)
May 06, 2014 61.92 62.21 61.92 62.01 2,697 +0.11(+0.17%)
May 05, 2014 61.47 61.98 61.44 61.90 6,671 +0.47(+0.77%)
May 02, 2014 61.22 61.54 61.22 61.43 2,578 +0.28(+0.46%)
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.