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, 2007 48.33 48.42 48.18 48.23 41,048 +0.18(+0.37%)
May 30, 2007 47.41 48.05 47.39 48.05 22,022 +0.29(+0.61%)
May 29, 2007 47.98 48.03 47.61 47.76 44,044 -0.10(-0.20%)
May 25, 2007 47.71 48.00 47.67 47.86 30,561 +0.76(+1.62%)
May 24, 2007 47.97 48.06 47.05 47.09 74,606 -1.18(-2.45%)
May 23, 2007 48.50 48.65 48.26 48.27 34,157 +0.33(+0.68%)
May 22, 2007 48.33 48.33 47.95 47.95 52,733 -0.45(-0.94%)
May 21, 2007 48.25 48.54 48.20 48.40 44,643 -0.21(-0.43%)
May 18, 2007 48.36 48.87 48.33 48.61 77,302 +0.21(+0.43%)
May 17, 2007 48.19 48.47 48.12 48.40 20,823 +0.01(+0.01%)
May 16, 2007 48.33 48.44 48.03 48.39 28,314 -0.33(-0.69%)
May 15, 2007 48.51 49.13 48.51 48.73 26,217 +0.06(+0.12%)
May 14, 2007 48.89 49.05 48.57 48.67 32,658 -0.10(-0.20%)
May 11, 2007 48.16 48.80 48.16 48.77 29,213 +0.97(+2.02%)
May 10, 2007 48.37 48.56 47.80 47.80 63,520 -0.66(-1.36%)
May 09, 2007 48.34 48.59 48.16 48.46 102,770 +0.20(+0.42%)
May 08, 2007 48.29 48.29 47.97 48.26 52,134 -0.19(-0.40%)
May 07, 2007 48.33 48.47 48.33 48.45 54,381 -0.10(-0.21%)
May 04, 2007 48.41 48.57 48.33 48.55 58,426 -0.03(-0.07%)
May 03, 2007 48.46 48.61 48.35 48.59 34,456 +0.05(+0.11%)
May 02, 2007 48.23 48.62 48.23 48.53 89,587 +0.53(+1.11%)
May 01, 2007 48.11 48.11 47.78 48.00 22,172 +0.40(+0.84%)
Apr 30, 2007 47.96 48.19 47.60 47.60 28,164 -0.32(-0.67%)
Apr 27, 2007 47.96 47.99 47.79 47.92 128,988 +0.07(+0.14%)
Apr 26, 2007 48.11 48.11 47.80 47.85 40,748 -0.67(-1.39%)
Apr 25, 2007 48.21 48.53 48.03 48.53 37,153 +0.94(+1.98%)
Apr 24, 2007 47.63 47.74 47.52 47.59 57,977 -0.72(-1.49%)
Apr 23, 2007 48.42 48.45 48.19 48.31 70,261 -0.49(-1.00%)
Apr 20, 2007 48.57 48.79 48.53 48.79 354,305 +0.81(+1.68%)
Apr 19, 2007 47.79 48.17 47.67 47.99 110,261 -0.37(-0.77%)
Apr 18, 2007 48.23 48.59 48.10 48.36 264,717 -0.24(-0.49%)
Apr 17, 2007 48.56 48.68 48.46 48.60 71,460 +0.31(+0.64%)
Apr 16, 2007 48.12 48.35 48.12 48.29 91,984 +0.51(+1.08%)
Apr 13, 2007 47.54 47.82 47.54 47.78 52,284 +0.16(+0.34%)
Apr 12, 2007 47.11 47.66 46.91 47.62 97,377 +0.86(+1.84%)
Apr 11, 2007 47.05 47.05 46.67 46.76 114,606 -0.29(-0.61%)
Apr 10, 2007 46.63 47.07 46.63 47.05 81,198 +0.91(+1.97%)
Apr 09, 2007 46.22 46.22 46.02 46.14 62,921 +0.01(+0.02%)
Apr 05, 2007 45.93 46.15 45.93 46.13 39,250 +0.27(+0.58%)
Apr 04, 2007 45.46 45.86 45.42 45.86 62,771 +0.27(+0.59%)
Apr 03, 2007 45.40 45.67 45.40 45.60 30,411 +0.47(+1.05%)
Apr 02, 2007 45.02 45.15 44.96 45.12 138,725 +0.28(+0.63%)
Mar 30, 2007 44.81 45.04 44.81 44.84 32,059 +0.36(+0.81%)
Mar 29, 2007 44.64 44.65 44.28 44.48 78,201 +0.62(+1.42%)
Mar 28, 2007 44.24 44.25 43.86 43.86 65,467 -0.73(-1.63%)
Mar 27, 2007 44.70 44.70 44.56 44.59 61,722 -0.10(-0.22%)
Mar 26, 2007 44.61 44.69 44.28 44.69 55,430 +0.45(+1.01%)
Mar 23, 2007 44.38 44.46 44.16 44.24 49,887 -0.15(-0.35%)
Mar 22, 2007 44.47 44.58 44.32 44.40 62,171 +0.05(+0.12%)
Mar 21, 2007 43.40 44.36 43.35 44.34 130,935 +0.70(+1.61%)
Mar 20, 2007 43.15 43.64 43.15 43.64 26,067 +0.35(+0.80%)
Mar 19, 2007 43.25 43.35 43.13 43.29 16,029 +0.51(+1.20%)
Mar 16, 2007 42.88 42.95 42.68 42.78 32,808 +0.05(+0.12%)
Mar 15, 2007 42.39 42.85 42.39 42.73 50,636 +0.68(+1.62%)
Mar 14, 2007 41.65 42.05 41.25 42.05 42,546 +0.46(+1.10%)
Mar 13, 2007 42.87 42.54 41.59 41.59 54,082 -1.29(-3.00%)
Mar 12, 2007 42.35 42.87 42.34 42.87 59,175 +0.75(+1.79%)
Mar 09, 2007 41.69 42.22 41.69 42.12 38,202 +0.04(+0.10%)
Mar 08, 2007 42.14 42.21 42.01 42.08 12,434 +0.44(+1.06%)
Mar 07, 2007 41.55 41.80 41.45 41.64 7,190 -0.01(-0.03%)
Mar 06, 2007 41.25 41.65 41.23 41.65 130,785 +1.52(+3.78%)
Mar 05, 2007 40.28 40.62 40.06 40.14 90,486 -1.23(-2.98%)
Mar 02, 2007 41.39 41.57 41.25 41.37 5,093 -0.09(-0.21%)
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.