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, 2015 41.78 41.90 41.64 41.90 2,443 +1.18(+2.90%)
Sep 29, 2015 40.86 41.20 40.71 40.72 9,415 -0.94(-2.26%)
Sep 28, 2015 42.11 42.17 41.63 41.66 4,257 -0.40(-0.95%)
Sep 25, 2015 42.65 42.65 42.06 42.06 10,167 -0.23(-0.54%)
Sep 24, 2015 41.88 42.30 41.82 42.29 134,495 +0.51(+1.22%)
Sep 23, 2015 42.30 42.30 41.74 41.78 36,048 -0.61(-1.44%)
Sep 22, 2015 42.25 42.39 42.19 42.39 765 -2.71(-6.01%)
Sep 17, 2015 44.30 45.10 44.30 45.10 64 +0.45(+1.01%)
Sep 16, 2015 44.65 44.65 44.65 44.65 334 +0.91(+2.08%)
Sep 15, 2015 43.35 43.74 43.35 43.74 3,940 +0.09(+0.21%)
Sep 14, 2015 43.65 43.65 43.65 43.65 287 +0.20(+0.46%)
Sep 11, 2015 43.12 43.47 43.06 43.45 5,027 +0.06(+0.14%)
Sep 10, 2015 43.11 43.78 43.11 43.39 5,317 +0.29(+0.68%)
Sep 09, 2015 44.14 44.14 43.10 43.10 2,745 -0.33(-0.76%)
Sep 08, 2015 43.47 43.47 43.03 43.43 1,821 +1.29(+3.06%)
Sep 04, 2015 42.15 42.14 42.14 42.14 1,900 -0.94(-2.18%)
Sep 03, 2015 43.27 43.27 42.84 43.08 2,191 -0.26(-0.59%)
Sep 02, 2015 43.11 43.34 42.79 43.34 1,452 +1.01(+2.38%)
Sep 01, 2015 42.99 42.99 42.33 42.33 759 -2.33(-5.22%)
Aug 31, 2015 44.59 44.79 44.44 44.66 1,764 -0.64(-1.41%)
Aug 28, 2015 44.98 45.45 44.98 45.30 2,222 -0.35(-0.77%)
Aug 27, 2015 45.65 45.65 45.65 45.65 991 +0.90(+2.01%)
Aug 26, 2015 44.53 45.00 44.12 44.75 1,725 +0.45(+1.02%)
Aug 25, 2015 42.41 45.30 42.41 44.30 5,653 +2.70(+6.49%)
Aug 24, 2015 44.83 44.83 40.50 41.60 8,148 -3.62(-8.01%)
Aug 21, 2015 45.87 45.87 45.22 45.22 4,302 -1.25(-2.70%)
Aug 20, 2015 46.70 46.82 46.21 46.47 5,361 -1.23(-2.58%)
Aug 19, 2015 47.35 48.00 47.24 47.71 2,729 +0.35(+0.73%)
Aug 18, 2015 47.18 47.36 47.18 47.36 1,191 -0.11(-0.24%)
Aug 17, 2015 47.52 47.52 47.47 47.47 1,740 -0.12(-0.26%)
Aug 14, 2015 47.16 47.60 47.16 47.59 7,024 +0.41(+0.87%)
Aug 13, 2015 47.07 47.25 47.07 47.18 840 +0.03(+0.07%)
Aug 12, 2015 47.30 47.36 47.15 47.15 968 -0.34(-0.72%)
Aug 11, 2015 47.58 47.58 47.49 47.49 2,008 -1.70(-3.46%)
Aug 10, 2015 48.60 49.19 48.60 49.19 608 +0.68(+1.40%)
Aug 07, 2015 48.18 48.62 48.10 48.51 2,080 -0.35(-0.72%)
Aug 06, 2015 48.77 48.99 48.77 48.86 5,793 -1.24(-2.48%)
Aug 05, 2015 50.17 50.17 50.03 50.10 2,602 -0.09(-0.18%)
Aug 04, 2015 50.26 50.59 50.19 50.19 1,041 +0.47(+0.95%)
Aug 03, 2015 49.72 49.72 49.72 49.72 259 -0.09(-0.19%)
Jul 31, 2015 49.97 50.27 49.81 49.81 1,256 +0.23(+0.47%)
Jul 30, 2015 49.73 49.95 49.57 49.58 4,703 +0.13(+0.26%)
Jul 29, 2015 49.40 49.49 49.40 49.45 1,011 +0.23(+0.47%)
Jul 28, 2015 48.99 49.22 48.99 49.22 1,267 +0.39(+0.80%)
Jul 27, 2015 48.51 48.83 48.51 48.83 920 +0.57(+1.18%)
Jul 24, 2015 48.50 48.50 48.26 48.26 911 -0.87(-1.77%)
Jul 23, 2015 49.28 49.28 49.13 49.13 587 -0.34(-0.69%)
Jul 22, 2015 49.55 49.56 49.38 49.47 2,259 -0.99(-1.96%)
Jul 21, 2015 50.51 50.51 50.46 50.46 568 +0.03(+0.07%)
Jul 20, 2015 50.28 50.43 50.28 50.43 981 +0.32(+0.63%)
Jul 17, 2015 50.08 50.20 50.08 50.11 3,272 -0.54(-1.07%)
Jul 16, 2015 50.82 50.82 50.65 50.65 473 +0.55(+1.09%)
Jul 15, 2015 50.50 50.62 50.10 50.10 7,218 -0.07(-0.13%)
Jul 14, 2015 50.04 50.42 50.04 50.17 1,303 +0.43(+0.85%)
Jul 13, 2015 49.50 49.74 49.38 49.74 2,444 +0.15(+0.31%)
Jul 10, 2015 49.15 49.59 49.15 49.59 2,562 +0.83(+1.70%)
Jul 09, 2015 49.31 49.31 48.68 48.76 15,103 +0.36(+0.74%)
Jul 08, 2015 49.56 49.56 48.30 48.40 120,233 -1.66(-3.32%)
Jul 07, 2015 49.14 50.06 49.14 50.06 6,772 -0.03(-0.06%)
Jul 06, 2015 50.07 50.30 50.02 50.09 4,560 -1.78(-3.43%)
Jul 02, 2015 52.05 51.87 51.87 51.87 6,300 +0.50(+0.98%)
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.