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 (%)
May 31, 2018 54.56 54.56 54.55 54.55 1,000 -0.23(-0.41%)
May 30, 2018 54.35 54.80 54.21 54.78 5,750 +1.37(+2.57%)
May 29, 2018 53.84 53.84 53.40 53.40 1,958 -0.78(-1.44%)
May 25, 2018 54.18 54.18 54.18 0 -0.19(-0.36%)
May 24, 2018 54.40 54.40 54.18 54.38 6,209 -0.03(-0.06%)
May 23, 2018 54.28 54.41 54.24 54.41 3,085 -0.58(-1.05%)
May 22, 2018 55.13 55.17 54.99 54.99 978 -0.22(-0.40%)
May 21, 2018 55.00 55.27 55.00 55.21 5,525 +0.49(+0.90%)
May 18, 2018 54.76 54.76 54.72 54.72 658 -0.56(-1.02%)
May 17, 2018 55.18 55.28 55.08 55.28 8,703 +0.06(+0.10%)
May 16, 2018 54.94 55.24 54.94 55.22 4,523 +0.54(+0.99%)
May 15, 2018 54.55 54.77 54.55 54.68 7,313 -0.59(-1.07%)
May 14, 2018 55.52 55.53 55.27 55.27 2,155 -0.08(-0.14%)
May 11, 2018 55.53 55.53 55.35 55.35 891 +0.09(+0.16%)
May 10, 2018 55.03 55.28 55.03 55.26 827 +0.72(+1.33%)
May 09, 2018 54.62 54.62 54.52 54.53 937 +0.13(+0.23%)
May 08, 2018 54.34 54.45 54.34 54.40 899 -0.67(-1.22%)
May 07, 2018 55.00 55.17 54.98 55.08 10,465 -0.29(-0.52%)
May 04, 2018 55.36 55.36 55.36 55.36 1,412 +0.73(+1.34%)
May 02, 2018 54.63 54.63 54.63 257 +0.77(+1.42%)
May 01, 2018 53.86 53.86 53.84 53.86 792 -0.46(-0.84%)
Apr 30, 2018 54.29 54.32 54.29 54.32 435 -0.04(-0.07%)
Apr 27, 2018 54.22 54.36 54.22 54.36 594 +0.21(+0.38%)
Apr 26, 2018 54.05 54.15 53.97 54.15 3,821 +0.65(+1.22%)
Apr 25, 2018 53.65 53.65 53.19 53.50 5,685 -0.33(-0.61%)
Apr 24, 2018 54.20 54.20 53.82 53.82 2,833 +0.01(+0.01%)
Apr 23, 2018 53.82 53.82 53.82 53.82 305 -0.14(-0.26%)
Apr 20, 2018 54.19 54.19 53.96 53.96 434 -0.61(-1.12%)
Apr 19, 2018 54.96 54.96 54.57 54.57 558 -0.64(-1.16%)
Apr 18, 2018 55.02 55.24 55.02 55.21 903 +0.29(+0.53%)
Apr 17, 2018 54.75 54.92 54.70 54.92 1,466 +0.25(+0.46%)
Apr 16, 2018 54.71 54.72 54.56 54.67 2,910 +0.18(+0.34%)
Apr 13, 2018 54.67 54.67 54.48 54.48 3,956 -0.11(-0.19%)
Apr 12, 2018 54.49 54.59 54.41 54.59 1,341 +0.30(+0.55%)
Apr 11, 2018 54.21 54.48 54.21 54.29 1,666 -0.33(-0.61%)
Apr 10, 2018 54.56 54.70 54.50 54.62 4,432 +0.81(+1.50%)
Apr 09, 2018 53.81 53.81 53.81 53.81 360 +0.23(+0.44%)
Apr 06, 2018 53.80 53.80 53.50 53.58 1,349 -0.19(-0.35%)
Apr 05, 2018 53.84 53.84 53.65 53.77 1,895 +0.36(+0.67%)
Apr 04, 2018 53.03 53.41 53.03 53.41 2,462 +0.07(+0.13%)
Apr 03, 2018 53.36 53.57 53.18 53.34 1,480 +0.14(+0.27%)
Apr 02, 2018 53.09 53.30 53.08 53.20 2,555 -0.99(-1.83%)
Mar 29, 2018 54.18 54.18 54.18 0 +0.50(+0.92%)
Mar 28, 2018 54.01 54.11 53.64 53.69 2,593 -0.32(-0.59%)
Mar 27, 2018 54.68 54.68 54.01 54.01 2,908 -0.59(-1.08%)
Mar 26, 2018 54.62 54.62 54.26 54.60 3,027 -0.11(-0.20%)
Mar 23, 2018 54.82 54.82 54.64 54.71 1,876 +0.28(+0.52%)
Mar 22, 2018 55.01 55.09 54.41 54.43 8,881 -1.28(-2.30%)
Mar 21, 2018 55.29 55.88 55.29 55.71 1,102 +0.29(+0.52%)
Mar 20, 2018 55.40 55.41 55.40 55.41 885 +0.07(+0.12%)
Mar 19, 2018 55.56 55.56 55.14 55.35 4,931 -0.75(-1.33%)
Mar 16, 2018 56.12 56.12 56.09 56.09 528 -0.23(-0.41%)
Mar 15, 2018 56.32 56.32 56.32 56.32 882 -0.34(-0.59%)
Mar 14, 2018 56.66 56.66 56.66 56.66 326 -0.03(-0.05%)
Mar 13, 2018 57.19 57.19 56.69 56.69 1,573 -0.50(-0.87%)
Mar 12, 2018 57.09 57.26 57.09 57.19 2,401 -0.13(-0.23%)
Mar 09, 2018 56.77 57.32 56.77 57.32 1,337 +1.35(+2.40%)
Mar 08, 2018 56.21 56.21 55.97 55.97 1,086 +0.04(+0.08%)
Mar 07, 2018 55.71 55.93 55.61 55.93 6,492 -0.46(-0.81%)
Mar 06, 2018 56.45 56.49 56.39 56.39 618 +0.62(+1.12%)
Mar 05, 2018 55.17 55.92 55.05 55.77 6,516 +0.41(+0.74%)
Mar 02, 2018 55.19 55.36 55.19 55.36 714 -0.18(-0.33%)
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.