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, 2014 55.61 55.95 55.61 55.82 1,923 +0.20(+0.36%)
Sep 29, 2014 55.56 55.95 55.28 55.62 2,890 -0.83(-1.47%)
Sep 26, 2014 56.49 56.57 56.22 56.45 4,825 -0.08(-0.14%)
Sep 25, 2014 57.18 57.27 56.53 56.53 14,673 -1.73(-2.97%)
Sep 24, 2014 57.92 58.26 57.92 58.26 882 +0.58(+1.01%)
Sep 23, 2014 57.59 57.80 57.59 57.68 5,898 +0.25(+0.44%)
Sep 22, 2014 57.67 57.67 57.31 57.43 6,249 -1.99(-3.35%)
Sep 19, 2014 59.89 59.89 59.28 59.42 5,465 -0.65(-1.08%)
Sep 18, 2014 59.97 60.08 59.91 60.07 1,552 +0.81(+1.37%)
Sep 17, 2014 60.23 60.23 59.20 59.26 45,703 -1.75(-2.87%)
Sep 16, 2014 61.06 61.06 60.80 61.01 2,243 +0.49(+0.81%)
Sep 15, 2014 60.54 60.55 60.22 60.52 5,703 -0.29(-0.48%)
Sep 12, 2014 61.06 61.13 60.81 60.81 7,369 -0.84(-1.36%)
Sep 11, 2014 61.56 61.87 61.24 61.65 10,711 -0.72(-1.15%)
Sep 10, 2014 61.99 62.47 61.99 62.37 7,800 -0.35(-0.56%)
Sep 09, 2014 62.90 62.96 62.66 62.72 4,685 -0.37(-0.58%)
Sep 08, 2014 63.53 63.75 62.94 63.09 15,037 -0.95(-1.48%)
Sep 05, 2014 63.92 64.04 63.67 64.04 5,264 -0.14(-0.22%)
Sep 04, 2014 64.57 64.82 64.18 64.18 10,415 -0.14(-0.22%)
Sep 03, 2014 64.19 64.70 64.19 64.32 18,077 +0.50(+0.78%)
Sep 02, 2014 63.90 64.10 63.80 63.82 12,332 -0.23(-0.36%)
Aug 29, 2014 63.80 64.05 64.05 64.05 6,400 +0.08(+0.13%)
Aug 28, 2014 63.95 64.05 63.79 63.97 17,941 -0.10(-0.16%)
Aug 27, 2014 64.33 63.95 63.97 64.07 23,181 +0.12(+0.19%)
Aug 26, 2014 64.00 64.21 63.87 63.95 17,407 +0.29(+0.46%)
Aug 25, 2014 63.93 63.94 63.66 63.66 26,289 +0.13(+0.20%)
Aug 22, 2014 63.69 63.69 63.53 63.53 1,134 -0.10(-0.17%)
Aug 21, 2014 63.80 63.95 63.55 63.63 2,708 -0.38(-0.60%)
Aug 20, 2014 63.75 64.21 63.60 64.02 10,921 +0.37(+0.58%)
Aug 19, 2014 63.73 63.73 63.46 63.65 2,088 +0.86(+1.36%)
Aug 18, 2014 62.81 63.04 62.79 62.79 1,385 +0.49(+0.79%)
Aug 15, 2014 62.15 62.30 61.98 62.30 1,459 +0.25(+0.40%)
Aug 14, 2014 62.05 62.05 62.05 62.05 167 -0.00(-0.00%)
Aug 13, 2014 62.09 62.09 62.05 62.05 646 +0.44(+0.72%)
Aug 12, 2014 61.52 61.78 61.52 61.61 2,141 +0.23(+0.37%)
Aug 11, 2014 61.30 61.38 61.21 61.38 914 +0.18(+0.30%)
Aug 08, 2014 61.19 61.32 60.94 61.20 4,729 -0.19(-0.31%)
Aug 07, 2014 61.74 61.74 61.20 61.39 1,129 -0.82(-1.33%)
Aug 06, 2014 61.55 62.21 61.55 62.21 997 +0.44(+0.72%)
Aug 05, 2014 61.87 61.87 61.77 61.77 1,548 -0.37(-0.60%)
Aug 04, 2014 61.86 62.14 61.86 62.14 2,081 +0.36(+0.58%)
Aug 01, 2014 61.67 62.15 61.67 61.78 5,527 -0.65(-1.04%)
Jul 31, 2014 62.88 62.88 62.34 62.43 5,496 -1.21(-1.90%)
Jul 30, 2014 63.46 63.64 62.97 63.64 2,394 +0.43(+0.68%)
Jul 29, 2014 63.16 63.21 63.16 63.21 654 +0.06(+0.10%)
Jul 28, 2014 63.00 63.15 63.00 63.15 1,180 -0.05(-0.08%)
Jul 25, 2014 63.40 63.40 62.95 63.20 11,378 -0.11(-0.17%)
Jul 24, 2014 63.79 63.79 63.31 63.31 3,415 -0.43(-0.67%)
Jul 23, 2014 63.40 63.74 63.40 63.74 528 +0.61(+0.96%)
Jul 22, 2014 63.13 63.13 63.13 63.13 1,484 +0.15(+0.24%)
Jul 21, 2014 62.50 62.98 62.49 62.98 8,024 +0.05(+0.08%)
Jul 18, 2014 62.95 62.97 62.81 62.93 3,585 +0.43(+0.69%)
Jul 17, 2014 62.42 62.50 62.40 62.50 2,355 -0.08(-0.13%)
Jul 16, 2014 62.13 62.58 62.13 62.58 6,515 +0.52(+0.84%)
Jul 15, 2014 62.00 62.35 62.00 62.06 1,456 -0.43(-0.69%)
Jul 14, 2014 62.53 62.54 62.34 62.49 2,058 +0.37(+0.60%)
Jul 11, 2014 61.95 62.37 61.95 62.12 1,525 +0.26(+0.42%)
Jul 10, 2014 61.14 61.86 61.14 61.86 1,319 -0.51(-0.82%)
Jul 09, 2014 61.68 62.37 61.68 62.37 5,726 -0.05(-0.09%)
Jul 08, 2014 62.52 62.59 62.29 62.42 4,203 -0.18(-0.28%)
Jul 07, 2014 62.48 62.60 62.24 62.60 8,992 +0.31(+0.50%)
Jul 03, 2014 62.29 62.29 62.29 62.29 900 -0.06(-0.10%)
Jul 02, 2014 62.08 62.35 62.08 62.35 1,541 +0.40(+0.65%)
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.