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, 2018 57.00 57.00 56.80 57.00 3,496 -0.05(-0.09%)
Jul 30, 2018 57.06 57.06 57.04 57.05 422 +0.18(+0.32%)
Jul 27, 2018 56.98 56.98 56.87 56.87 1,100 +0.24(+0.42%)
Jul 26, 2018 56.60 56.63 56.49 56.63 747 +0.23(+0.41%)
Jul 25, 2018 56.65 56.65 56.40 56.40 1,294 -0.37(-0.65%)
Jul 24, 2018 56.92 56.94 56.77 56.77 1,294 +0.69(+1.23%)
Jul 23, 2018 56.11 56.22 56.08 56.08 1,282 -0.66(-1.17%)
Jul 20, 2018 56.71 56.74 56.71 56.74 693 +0.73(+1.30%)
Jul 19, 2018 56.05 56.10 55.97 56.02 910 +0.03(+0.05%)
Jul 17, 2018 55.99 55.99 55.99 344 -0.18(-0.31%)
Jul 16, 2018 56.26 56.26 56.17 56.17 604 +0.06(+0.11%)
Jul 13, 2018 56.07 56.21 56.07 56.10 2,137 -0.16(-0.28%)
Jul 12, 2018 56.26 56.26 56.26 56.26 188 +0.74(+1.34%)
Jul 11, 2018 55.51 55.52 55.51 55.52 578 -1.30(-2.29%)
Jul 10, 2018 56.74 56.82 56.72 56.82 2,014 -0.19(-0.33%)
Jul 09, 2018 56.81 57.01 56.81 57.01 1,589 +0.42(+0.74%)
Jul 06, 2018 56.30 56.59 56.30 56.59 1,235 +0.75(+1.34%)
Jul 05, 2018 55.94 55.94 55.84 55.84 817 +0.35(+0.63%)
Jul 03, 2018 55.49 55.49 55.49 0 +0.42(+0.77%)
Jul 02, 2018 55.11 55.11 54.91 55.07 1,258 -0.66(-1.19%)
Jun 29, 2018 55.66 55.75 55.64 55.73 7,114 +0.18(+0.33%)
Jun 28, 2018 55.32 55.55 55.21 55.55 2,023 +0.71(+1.29%)
Jun 27, 2018 55.53 55.87 54.84 54.84 6,310 -0.90(-1.61%)
Jun 26, 2018 55.74 55.74 55.74 55.74 231 +0.46(+0.83%)
Jun 25, 2018 55.68 55.68 55.28 55.28 10,452 -1.54(-2.71%)
Jun 22, 2018 56.65 56.91 56.65 56.82 1,058 +0.49(+0.88%)
Jun 21, 2018 56.45 56.50 56.33 56.33 1,131 -0.03(-0.06%)
Jun 20, 2018 56.15 56.36 56.15 56.36 1,365 +0.49(+0.88%)
Jun 19, 2018 55.54 55.88 55.54 55.87 2,579 -0.50(-0.89%)
Jun 18, 2018 56.37 56.37 56.37 56.37 740 +0.27(+0.48%)
Jun 15, 2018 56.03 55.95 56.10 1,220 +0.07(+0.12%)
Jun 14, 2018 56.45 56.45 56.03 56.03 1,018 -0.32(-0.57%)
Jun 13, 2018 56.79 56.91 56.35 56.35 3,194 -0.64(-1.12%)
Jun 12, 2018 57.00 57.00 56.99 56.99 409 -0.12(-0.21%)
Jun 11, 2018 57.04 57.11 57.03 57.11 1,370 +0.32(+0.56%)
Jun 08, 2018 56.79 56.79 56.79 56.79 243 -0.10(-0.17%)
Jun 07, 2018 57.09 57.21 56.89 56.89 1,434 -0.37(-0.65%)
Jun 06, 2018 57.26 57.26 57.26 57.26 505 +0.65(+1.15%)
Jun 05, 2018 56.69 56.71 56.61 56.61 2,216 -0.12(-0.21%)
Jun 04, 2018 56.75 56.75 56.73 56.73 951 +0.25(+0.44%)
Jun 01, 2018 56.48 56.48 56.48 56.48 574 +0.20(+0.36%)
May 31, 2018 56.29 56.29 56.28 56.28 970 -0.23(-0.41%)
May 30, 2018 56.07 56.54 55.93 56.51 5,574 +1.42(+2.57%)
May 29, 2018 55.55 55.55 55.09 55.09 1,898 -0.80(-1.44%)
May 25, 2018 55.90 55.90 55.90 0 -0.20(-0.36%)
May 24, 2018 56.12 56.12 55.90 56.10 6,019 -0.03(-0.06%)
May 23, 2018 56.00 56.13 55.96 56.13 2,991 -0.60(-1.05%)
May 22, 2018 56.88 56.92 56.73 56.73 948 -0.23(-0.40%)
May 21, 2018 56.74 57.02 56.74 56.96 5,356 +0.51(+0.90%)
May 18, 2018 56.50 56.50 56.45 56.45 638 -0.58(-1.02%)
May 17, 2018 56.93 57.03 56.83 57.03 8,436 +0.06(+0.10%)
May 16, 2018 56.68 56.99 56.68 56.97 4,385 +0.56(+0.99%)
May 15, 2018 56.28 56.51 56.28 56.41 7,089 -0.61(-1.07%)
May 14, 2018 57.28 57.29 57.02 57.02 2,089 -0.08(-0.14%)
May 11, 2018 57.29 57.29 57.10 57.10 864 +0.09(+0.16%)
May 10, 2018 56.77 57.03 56.77 57.01 802 +0.75(+1.33%)
May 09, 2018 56.35 56.35 56.25 56.26 909 +0.13(+0.23%)
May 08, 2018 56.06 56.17 56.06 56.13 872 -0.69(-1.22%)
May 07, 2018 56.74 56.92 56.72 56.82 10,144 -0.30(-0.52%)
May 04, 2018 57.12 57.12 57.12 57.12 1,369 +0.76(+1.34%)
May 02, 2018 56.36 56.36 56.36 250 +0.79(+1.42%)
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.