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, 2015 49.97 50.27 49.81 49.81 1,256 +0.23(+0.47%)
Jul 30, 2015 49.73 49.95 49.57 49.58 4,703 +0.13(+0.26%)
Jul 29, 2015 49.40 49.49 49.40 49.45 1,011 +0.23(+0.47%)
Jul 28, 2015 48.99 49.22 48.99 49.22 1,267 +0.39(+0.80%)
Jul 27, 2015 48.51 48.83 48.51 48.83 920 +0.57(+1.18%)
Jul 24, 2015 48.50 48.50 48.26 48.26 911 -0.87(-1.77%)
Jul 23, 2015 49.28 49.28 49.13 49.13 587 -0.34(-0.69%)
Jul 22, 2015 49.55 49.56 49.38 49.47 2,259 -0.99(-1.96%)
Jul 21, 2015 50.51 50.51 50.46 50.46 568 +0.03(+0.07%)
Jul 20, 2015 50.28 50.43 50.28 50.43 981 +0.32(+0.63%)
Jul 17, 2015 50.08 50.20 50.08 50.11 3,272 -0.54(-1.07%)
Jul 16, 2015 50.82 50.82 50.65 50.65 473 +0.55(+1.09%)
Jul 15, 2015 50.50 50.62 50.10 50.10 7,218 -0.07(-0.13%)
Jul 14, 2015 50.04 50.42 50.04 50.17 1,303 +0.43(+0.85%)
Jul 13, 2015 49.50 49.74 49.38 49.74 2,444 +0.15(+0.31%)
Jul 10, 2015 49.15 49.59 49.15 49.59 2,562 +0.83(+1.70%)
Jul 09, 2015 49.31 49.31 48.68 48.76 15,103 +0.36(+0.74%)
Jul 08, 2015 49.56 49.56 48.30 48.40 120,233 -1.66(-3.32%)
Jul 07, 2015 49.14 50.06 49.14 50.06 6,772 -0.03(-0.06%)
Jul 06, 2015 50.07 50.30 50.02 50.09 4,560 -1.78(-3.43%)
Jul 02, 2015 52.05 51.87 51.87 51.87 6,300 +0.50(+0.98%)
Jul 01, 2015 51.94 51.94 51.37 51.37 42,544 +0.48(+0.94%)
Jun 30, 2015 50.88 51.00 50.68 50.89 1,874 +0.35(+0.69%)
Jun 29, 2015 50.71 50.71 50.38 50.54 3,137 -0.69(-1.35%)
Jun 26, 2015 51.87 51.87 51.17 51.23 2,077 -1.16(-2.21%)
Jun 25, 2015 52.91 52.91 52.39 52.39 3,909 -0.61(-1.15%)
Jun 24, 2015 53.17 53.35 52.99 53.00 2,533 -0.38(-0.71%)
Jun 22, 2015 53.48 53.48 53.38 53.38 283 -0.31(-0.58%)
Jun 19, 2015 53.69 53.83 53.69 53.69 6,076 -0.25(-0.46%)
Jun 18, 2015 54.11 54.11 53.94 53.94 619 +0.16(+0.30%)
Jun 17, 2015 53.18 53.78 52.99 53.78 1,194 +0.12(+0.22%)
Jun 16, 2015 53.50 53.71 53.50 53.66 2,403 -0.01(-0.02%)
Jun 15, 2015 53.55 53.74 53.55 53.67 701 +0.28(+0.53%)
Jun 12, 2015 53.18 53.53 53.18 53.39 595 -0.44(-0.82%)
Jun 11, 2015 53.83 53.83 53.83 53.83 336 +0.36(+0.67%)
Jun 10, 2015 53.00 53.51 53.00 53.47 2,739 +1.13(+2.16%)
Jun 09, 2015 52.17 52.45 52.40 52.34 2,973 -0.06(-0.12%)
Jun 08, 2015 52.42 52.52 52.40 52.40 1,221 -0.02(-0.04%)
Jun 05, 2015 52.34 52.42 52.11 52.42 1,633 -0.07(-0.13%)
Jun 04, 2015 53.46 53.46 52.37 52.49 5,537 -1.53(-2.83%)
Jun 03, 2015 53.75 54.38 53.75 54.02 6,076 -0.48(-0.88%)
Jun 02, 2015 54.21 54.50 54.21 54.50 1,134 +0.16(+0.30%)
Jun 01, 2015 54.94 54.94 54.21 54.34 1,233 -0.46(-0.84%)
May 29, 2015 54.70 54.95 54.70 54.80 1,906 +0.16(+0.29%)
May 28, 2015 54.57 54.64 54.16 54.64 3,059 -0.55(-0.99%)
May 27, 2015 55.28 55.46 55.18 55.19 2,281 +0.30(+0.56%)
May 26, 2015 55.50 55.50 54.88 54.88 2,217 -0.36(-0.65%)
May 22, 2015 55.05 55.24 55.24 55.24 2,500 -0.06(-0.11%)
May 21, 2015 55.15 55.47 55.14 55.30 3,545 +0.75(+1.37%)
May 20, 2015 54.65 54.65 54.55 54.55 1,365 -0.19(-0.34%)
May 19, 2015 54.71 54.94 54.71 54.74 1,417 -1.27(-2.26%)
May 18, 2015 56.02 56.02 56.01 56.01 677 -0.77(-1.36%)
May 14, 2015 56.96 57.07 56.78 56.78 117 +0.32(+0.57%)
May 13, 2015 56.45 56.64 56.43 56.46 1,748 +0.75(+1.35%)
May 12, 2015 55.04 55.71 55.04 55.71 2,297 +1.23(+2.25%)
May 11, 2015 54.55 54.55 54.47 54.48 1,634 -0.58(-1.05%)
May 08, 2015 54.86 55.06 54.81 55.06 1,654 +0.46(+0.84%)
May 07, 2015 54.75 54.75 54.44 54.60 5,652 -0.33(-0.60%)
May 06, 2015 55.86 55.86 54.77 54.93 21,746 -0.66(-1.19%)
May 05, 2015 55.64 55.85 55.50 55.59 26,645 -0.25(-0.45%)
May 04, 2015 55.62 56.05 55.62 55.84 4,093 +0.46(+0.83%)
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.