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 (%)
Aug 31, 2018 56.38 56.38 56.38 0 -0.69(-1.22%)
Aug 30, 2018 57.26 57.42 57.07 57.07 1,177 -0.48(-0.84%)
Aug 29, 2018 57.19 57.57 57.19 57.55 2,677 +0.56(+0.99%)
Aug 28, 2018 57.25 57.25 56.96 56.99 51,575 -0.24(-0.41%)
Aug 27, 2018 56.90 57.27 56.90 57.23 52,737 +0.37(+0.65%)
Aug 24, 2018 56.65 56.90 56.65 56.86 3,000 +0.28(+0.50%)
Aug 23, 2018 56.49 56.79 56.49 56.58 1,523 -0.59(-1.04%)
Aug 22, 2018 57.31 57.37 57.17 57.17 1,438 -0.01(-0.02%)
Aug 21, 2018 57.13 57.18 56.96 57.18 1,561 +0.02(+0.04%)
Aug 20, 2018 57.26 57.26 57.16 57.16 990 -0.04(-0.07%)
Aug 17, 2018 56.67 57.20 56.67 57.20 800 +0.71(+1.25%)
Aug 16, 2018 56.43 56.49 56.40 56.49 2,148 +1.02(+1.83%)
Aug 15, 2018 55.55 55.60 55.19 55.48 3,361 +0.05(+0.09%)
Aug 14, 2018 55.43 55.43 56 +0.00(+0.00%)
Aug 13, 2018 55.81 55.81 55.40 55.43 2,766 -0.44(-0.79%)
Aug 10, 2018 55.99 55.99 55.84 55.87 1,200 -1.23(-2.16%)
Aug 09, 2018 57.10 57.10 57.10 57.10 275 +0.51(+0.91%)
Aug 08, 2018 56.48 56.59 56.48 56.59 1,199 +0.16(+0.28%)
Aug 07, 2018 56.73 56.73 56.43 56.43 6,072 -0.18(-0.32%)
Aug 06, 2018 56.36 56.68 56.36 56.61 1,617 -0.08(-0.14%)
Aug 03, 2018 56.56 56.75 56.56 56.69 1,100 +0.21(+0.37%)
Aug 02, 2018 56.20 56.48 56.20 56.48 25,267 -0.09(-0.16%)
Aug 01, 2018 56.59 56.65 56.44 56.57 2,835 -0.43(-0.75%)
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%)
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.