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 (%)
Sep 30, 2011 35.27 35.36 34.87 34.91 7,696 -0.50(-1.40%)
Sep 29, 2011 36.62 36.62 35.41 35.41 6,758 -0.22(-0.63%)
Sep 28, 2011 36.67 36.67 35.63 35.63 9,395 -0.73(-1.99%)
Sep 27, 2011 36.78 37.07 36.36 36.36 7,035 +0.60(+1.68%)
Sep 26, 2011 35.65 35.76 34.84 35.76 6,098 +0.96(+2.76%)
Sep 23, 2011 34.91 35.27 34.78 34.80 13,351 +0.17(+0.48%)
Sep 22, 2011 34.82 34.87 34.14 34.63 12,836 -1.66(-4.56%)
Sep 21, 2011 37.09 37.31 36.29 36.29 9,287 -1.22(-3.25%)
Sep 20, 2011 38.07 38.18 37.51 37.51 2,915 -0.12(-0.33%)
Sep 19, 2011 37.21 37.72 37.21 37.63 9,600 -0.72(-1.88%)
Sep 16, 2011 38.56 38.56 38.24 38.35 6,815 +0.07(+0.19%)
Sep 15, 2011 37.94 38.33 37.94 38.28 18,370 +0.39(+1.04%)
Sep 14, 2011 37.71 38.17 37.05 37.88 9,806 -0.25(-0.65%)
Sep 13, 2011 37.86 38.31 37.79 38.13 13,129 +0.05(+0.13%)
Sep 12, 2011 37.59 38.08 37.18 38.08 4,142 -0.50(-1.30%)
Sep 09, 2011 39.23 39.23 38.45 38.58 18,360 -1.11(-2.80%)
Sep 08, 2011 40.06 40.17 39.59 39.69 4,505 -0.53(-1.32%)
Sep 07, 2011 39.90 40.25 39.78 40.22 4,122 +1.23(+3.15%)
Sep 06, 2011 38.62 39.01 38.31 39.00 13,020 -0.94(-2.36%)
Sep 02, 2011 40.11 40.21 39.69 39.94 11,366 -1.22(-2.96%)
Sep 01, 2011 41.08 41.65 41.02 41.16 2,443 -0.29(-0.70%)
Aug 31, 2011 41.22 41.71 41.15 41.45 6,687 +0.44(+1.06%)
Aug 30, 2011 40.62 41.10 40.51 41.02 16,721 -0.00(-0.01%)
Aug 29, 2011 40.77 41.02 40.69 41.02 9,185 +0.94(+2.35%)
Aug 26, 2011 39.35 40.19 38.95 40.08 7,123 +0.99(+2.53%)
Aug 25, 2011 39.96 39.98 38.97 39.09 18,074 -0.64(-1.61%)
Aug 24, 2011 39.79 39.93 39.47 39.73 11,552 +0.01(+0.02%)
Aug 23, 2011 39.16 39.92 39.16 39.72 6,435 +1.87(+4.93%)
Aug 22, 2011 38.82 38.82 37.86 37.86 92,284 -0.21(-0.55%)
Aug 19, 2011 38.33 38.78 38.05 38.07 6,022 -0.44(-1.13%)
Aug 18, 2011 38.89 39.07 38.03 38.50 13,029 -2.16(-5.31%)
Aug 17, 2011 40.85 41.08 40.35 40.66 8,230 +1.43(+3.65%)
Aug 16, 2011 39.66 39.91 39.23 39.23 3,190 -0.98(-2.44%)
Aug 15, 2011 39.75 40.25 39.75 40.21 20,923 +1.72(+4.47%)
Aug 12, 2011 38.67 39.17 38.49 38.49 29,479 -0.04(-0.11%)
Aug 11, 2011 37.53 38.65 37.53 38.53 17,983 +2.19(+6.02%)
Aug 10, 2011 37.35 37.51 36.06 36.34 22,671 -1.57(-4.14%)
Aug 09, 2011 37.68 37.91 35.51 37.91 31,033 +2.71(+7.69%)
Aug 08, 2011 36.56 37.09 35.00 35.21 51,918 -2.77(-7.30%)
Aug 05, 2011 38.63 38.64 37.32 37.98 17,574 -0.77(-1.99%)
Aug 04, 2011 40.14 40.16 38.55 38.75 23,080 -2.79(-6.72%)
Aug 03, 2011 41.53 41.54 40.48 41.54 20,985 -0.54(-1.28%)
Aug 02, 2011 42.78 42.82 41.99 42.08 10,869 -1.31(-3.01%)
Aug 01, 2011 43.86 44.38 42.80 43.38 39,288 +0.10(+0.23%)
Jul 29, 2011 42.82 43.39 42.82 43.28 10,167 -0.20(-0.45%)
Jul 28, 2011 43.66 44.05 43.40 43.48 14,491 -0.39(-0.88%)
Jul 27, 2011 44.64 44.64 43.86 43.86 7,441 -0.43(-0.97%)
Jul 26, 2011 44.55 44.56 44.13 44.29 7,588 +0.34(+0.78%)
Jul 25, 2011 43.67 44.34 43.67 43.95 17,688 -0.84(-1.89%)
Jul 22, 2011 44.77 44.84 44.76 44.80 9,729 +0.45(+1.00%)
Jul 21, 2011 43.75 44.43 43.75 44.35 5,407 +0.66(+1.51%)
Jul 20, 2011 43.91 43.91 43.45 43.69 8,263 +0.57(+1.31%)
Jul 19, 2011 43.28 43.30 42.93 43.12 15,303 +0.92(+2.19%)
Jul 18, 2011 42.45 42.45 41.76 42.20 8,454 -0.13(-0.31%)
Jul 15, 2011 42.68 42.68 42.26 42.33 7,400 -0.27(-0.63%)
Jul 14, 2011 43.41 43.41 42.60 42.60 4,804 -0.99(-2.27%)
Jul 13, 2011 43.28 44.06 43.28 43.59 12,928 +0.90(+2.10%)
Jul 12, 2011 42.86 43.13 42.69 42.69 7,305 -0.82(-1.89%)
Jul 11, 2011 43.73 43.73 43.51 43.51 6,932 -1.05(-2.35%)
Jul 08, 2011 44.57 44.65 44.34 44.56 12,741 -0.30(-0.66%)
Jul 07, 2011 44.69 44.90 44.50 44.86 8,520 +0.85(+1.93%)
Jul 06, 2011 43.98 44.02 43.76 44.01 4,747 -0.11(-0.25%)
Jul 05, 2011 43.98 44.71 43.61 44.12 37,193 -0.94(-2.08%)
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.