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 29, 2016 51.80 52.20 51.80 52.17 1,363 +0.98(+1.92%)
Jul 28, 2016 51.19 51.19 51.19 51.19 373 +0.06(+0.11%)
Jul 27, 2016 51.13 51.13 51.13 51.13 152 +0.32(+0.63%)
Jul 26, 2016 51.20 51.20 50.81 50.81 1,034 +0.18(+0.36%)
Jul 25, 2016 50.63 50.63 50.63 50.63 388 +0.40(+0.79%)
Jul 22, 2016 50.27 50.39 50.16 50.23 994 -0.16(-0.31%)
Jul 21, 2016 50.51 50.72 50.39 50.39 1,951 +0.32(+0.64%)
Jul 19, 2016 50.44 50.44 49.91 50.07 160 -0.99(-1.94%)
Jul 18, 2016 51.02 51.06 50.96 51.06 731 +0.40(+0.79%)
Jul 15, 2016 50.78 50.78 50.66 50.66 352 -0.03(-0.06%)
Jul 14, 2016 50.55 50.96 50.55 50.69 2,670 +0.44(+0.88%)
Jul 13, 2016 50.58 50.72 50.01 50.25 7,769 -0.05(-0.09%)
Jul 12, 2016 50.16 50.49 50.11 50.30 1,943 +0.70(+1.41%)
Jul 11, 2016 49.31 49.60 49.25 49.60 1,884 +1.84(+3.86%)
Jul 07, 2016 48.38 48.38 47.70 47.76 319 -0.02(-0.05%)
Jul 06, 2016 47.54 47.78 47.54 47.78 554 +0.28(+0.59%)
Jul 05, 2016 47.55 47.66 47.37 47.50 8,068 -1.07(-2.20%)
Jul 01, 2016 48.57 48.57 48.57 48.57 100 +0.61(+1.27%)
Jun 30, 2016 47.75 47.96 47.53 47.96 1,451 +0.46(+0.97%)
Jun 29, 2016 47.07 47.50 47.07 47.50 1,242 +0.79(+1.69%)
Jun 28, 2016 46.46 46.54 46.46 46.71 1,071 +1.10(+2.41%)
Jun 27, 2016 46.16 46.40 45.48 45.61 1,492 -1.64(-3.47%)
Jun 24, 2016 47.25 47.25 47.25 47.25 566 -2.99(-5.95%)
Jun 23, 2016 49.80 50.24 49.80 50.24 5,158 +1.59(+3.27%)
Jun 22, 2016 49.04 49.18 48.63 48.65 5,317 +0.10(+0.21%)
Jun 21, 2016 48.91 48.95 48.55 48.55 4,903 -0.12(-0.25%)
Jun 20, 2016 48.87 48.98 48.59 48.67 18,893 +1.00(+2.10%)
Jun 17, 2016 47.67 47.67 47.67 47.67 296 +0.38(+0.80%)
Jun 16, 2016 46.41 47.32 46.39 47.29 1,438 -0.21(-0.44%)
Jun 15, 2016 47.40 47.50 47.40 47.50 1,103 -0.18(-0.38%)
Jun 14, 2016 47.68 47.68 47.68 47.68 289 -0.01(-0.02%)
Jun 13, 2016 48.11 48.11 47.69 47.69 546 -0.49(-1.01%)
Jun 10, 2016 48.18 48.18 48.18 48.18 254 -0.79(-1.62%)
Jun 09, 2016 48.97 49.01 48.97 48.97 1,185 -0.69(-1.39%)
Jun 08, 2016 49.97 49.97 49.43 49.66 3,242 +0.23(+0.47%)
Jun 07, 2016 49.19 49.49 49.19 49.43 586 +0.48(+0.98%)
Jun 06, 2016 48.77 49.15 48.70 48.95 1,854 +0.42(+0.87%)
Jun 03, 2016 48.17 48.53 48.10 48.53 1,893 +0.93(+1.96%)
Jun 02, 2016 47.20 47.60 46.91 47.60 1,059 -0.27(-0.57%)
Jun 01, 2016 47.48 47.88 47.40 47.87 7,694 +0.06(+0.13%)
May 31, 2016 48.09 48.11 47.63 47.81 5,148 +0.07(+0.15%)
May 27, 2016 47.93 47.74 47.74 47.74 1,100 -0.45(-0.93%)
May 26, 2016 48.37 48.43 47.80 48.19 9,458 +0.05(+0.10%)
May 25, 2016 47.95 48.14 47.94 48.14 3,307 +0.56(+1.18%)
May 24, 2016 47.40 47.69 47.40 47.58 3,814 -0.02(-0.05%)
May 23, 2016 47.41 47.70 47.35 47.60 2,938 -0.18(-0.37%)
May 20, 2016 48.04 48.07 47.78 47.78 719 +0.15(+0.31%)
May 19, 2016 47.62 47.64 47.59 47.63 3,026 -0.27(-0.56%)
May 18, 2016 48.18 48.77 47.84 47.90 5,897 -0.37(-0.77%)
May 17, 2016 48.72 48.74 48.27 48.27 2,820 -0.19(-0.39%)
May 16, 2016 48.01 48.46 48.01 48.46 1,079 +0.60(+1.25%)
May 13, 2016 48.00 48.00 47.86 47.86 7,439 -0.62(-1.28%)
May 12, 2016 48.55 48.71 48.15 48.48 12,382 +0.09(+0.19%)
May 11, 2016 48.72 48.86 48.38 48.39 2,594 +0.28(+0.57%)
May 10, 2016 48.20 48.51 48.11 48.11 3,236 +0.22(+0.47%)
May 09, 2016 48.13 48.13 47.78 47.89 1,170 +0.09(+0.18%)
May 06, 2016 47.85 47.88 47.74 47.80 1,086 -0.24(-0.50%)
May 05, 2016 48.11 48.18 47.93 48.04 4,602 -0.04(-0.09%)
May 04, 2016 48.29 48.29 48.01 48.08 1,459 -1.19(-2.41%)
May 03, 2016 49.35 49.35 48.75 49.27 4,624 -0.62(-1.24%)
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.