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, 2016 48.30 48.30 47.94 48.21 1,889 +0.46(+0.95%)
Sep 29, 2016 48.01 48.06 47.75 47.75 2,661 +0.18(+0.38%)
Sep 28, 2016 47.89 47.89 47.53 47.57 1,624 +0.29(+0.62%)
Sep 27, 2016 47.22 47.38 47.22 47.28 797 +0.19(+0.41%)
Sep 26, 2016 47.11 47.26 47.04 47.09 2,545 -0.60(-1.26%)
Sep 23, 2016 47.69 47.69 47.69 47.69 214 +0.35(+0.74%)
Sep 22, 2016 47.60 47.60 47.26 47.34 1,842 +0.60(+1.29%)
Sep 21, 2016 46.33 46.74 46.33 46.74 770 +0.63(+1.37%)
Sep 19, 2016 45.74 46.11 45.74 46.11 244 +0.40(+0.88%)
Sep 16, 2016 45.49 45.70 45.49 45.70 445 +0.48(+1.06%)
Sep 15, 2016 44.98 45.23 44.98 45.23 377 +0.35(+0.79%)
Sep 14, 2016 45.17 45.17 44.87 44.87 1,174 +0.06(+0.14%)
Sep 13, 2016 44.84 44.84 44.62 44.81 2,070 -0.93(-2.03%)
Sep 12, 2016 45.54 45.74 45.44 45.74 1,289 -0.20(-0.43%)
Sep 09, 2016 46.33 46.33 45.93 45.93 1,344 -1.09(-2.32%)
Sep 08, 2016 47.20 47.28 47.02 47.02 2,156 -0.67(-1.40%)
Sep 07, 2016 47.94 47.94 47.69 47.69 709 +0.16(+0.34%)
Sep 06, 2016 47.32 47.53 47.32 47.53 2,331 +0.88(+1.89%)
Sep 02, 2016 46.88 46.65 46.65 46.65 1,222 +0.15(+0.32%)
Sep 01, 2016 46.49 46.50 46.49 46.50 663 +0.20(+0.44%)
Aug 31, 2016 46.63 46.63 46.29 46.29 393 -0.40(-0.87%)
Aug 30, 2016 47.22 47.22 46.70 46.70 7,892 -0.84(-1.76%)
Aug 29, 2016 47.33 47.54 47.24 47.54 1,118 +0.44(+0.94%)
Aug 26, 2016 47.89 48.14 47.09 47.09 1,981 -0.94(-1.95%)
Aug 25, 2016 47.70 48.03 47.70 48.03 2,153 -0.11(-0.23%)
Aug 24, 2016 48.17 48.19 48.05 48.14 2,403 +0.03(+0.06%)
Aug 23, 2016 48.28 48.59 48.07 48.11 6,680 +0.21(+0.43%)
Aug 22, 2016 47.91 47.91 47.91 47.91 625 -0.13(-0.26%)
Aug 19, 2016 47.77 48.03 47.77 48.03 885 -0.19(-0.39%)
Aug 18, 2016 48.27 48.36 48.22 48.22 651 +0.07(+0.15%)
Aug 17, 2016 48.15 48.15 48.15 48.15 494 -0.04(-0.08%)
Aug 16, 2016 48.10 48.48 47.91 48.18 6,627 +0.20(+0.42%)
Aug 15, 2016 48.02 48.25 47.98 47.98 1,418 +0.43(+0.90%)
Aug 12, 2016 47.91 47.91 47.55 47.55 3,773 -0.29(-0.60%)
Aug 11, 2016 47.73 48.18 47.73 47.84 2,197 +0.45(+0.95%)
Aug 10, 2016 48.32 48.32 47.39 47.39 2,850 -0.49(-1.03%)
Aug 09, 2016 47.62 47.89 47.62 47.89 1,428 +0.21(+0.45%)
Aug 08, 2016 47.46 48.00 47.46 47.67 2,314 +0.42(+0.89%)
Aug 05, 2016 47.01 47.25 46.89 47.25 3,107 +0.74(+1.59%)
Aug 04, 2016 46.51 46.51 46.51 46.51 332 +0.67(+1.46%)
Aug 03, 2016 45.84 45.84 45.84 45.84 641 -0.52(-1.13%)
Aug 02, 2016 46.42 46.42 46.08 46.37 889 -0.18(-0.39%)
Aug 01, 2016 46.65 46.65 46.55 46.55 892 -0.40(-0.84%)
Jul 29, 2016 46.61 46.97 46.61 46.94 1,514 +0.88(+1.92%)
Jul 28, 2016 46.06 46.06 46.06 46.06 414 +0.05(+0.11%)
Jul 27, 2016 46.01 46.01 46.01 46.01 168 +0.29(+0.63%)
Jul 26, 2016 46.07 46.07 45.72 45.72 1,149 +0.16(+0.36%)
Jul 25, 2016 45.56 45.56 45.56 45.56 431 +0.36(+0.79%)
Jul 22, 2016 45.23 45.34 45.13 45.20 1,104 -0.14(-0.31%)
Jul 21, 2016 45.45 45.64 45.34 45.34 2,168 +0.29(+0.64%)
Jul 19, 2016 45.39 45.39 44.91 45.05 177 -0.89(-1.94%)
Jul 18, 2016 45.91 45.94 45.86 45.94 812 +0.36(+0.79%)
Jul 15, 2016 45.69 45.69 45.58 45.58 391 -0.03(-0.06%)
Jul 14, 2016 45.48 45.85 45.48 45.61 2,967 +0.40(+0.88%)
Jul 13, 2016 45.51 45.64 45.00 45.21 8,634 -0.04(-0.09%)
Jul 12, 2016 45.13 45.43 45.09 45.26 2,159 +0.63(+1.41%)
Jul 11, 2016 44.37 44.63 44.32 44.63 2,093 +1.66(+3.86%)
Jul 07, 2016 43.53 43.53 42.92 42.97 354 -0.02(-0.05%)
Jul 06, 2016 42.78 42.99 42.78 42.99 615 +0.25(+0.59%)
Jul 05, 2016 42.79 42.89 42.62 42.74 8,966 -0.96(-2.20%)
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.