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 28, 2010 33.52 33.52 33.09 33.52 2,560 +0.10(+0.29%)
May 27, 2010 32.27 33.45 32.27 33.42 33,492 +1.82(+5.76%)
May 26, 2010 32.23 32.54 31.46 31.60 22,833 -0.42(-1.31%)
May 25, 2010 31.68 32.02 30.76 32.02 44,956 -0.34(-1.04%)
May 24, 2010 32.39 32.80 32.35 32.35 12,776 -0.07(-0.21%)
May 21, 2010 31.04 32.43 31.04 32.42 49,934 +1.26(+4.03%)
May 20, 2010 31.12 31.96 30.96 31.17 84,136 -2.12(-6.37%)
May 19, 2010 33.29 33.47 32.54 33.29 80,776 -1.02(-2.97%)
May 18, 2010 35.38 35.43 34.20 34.30 55,852 -1.05(-2.97%)
May 17, 2010 35.55 35.63 34.59 35.35 20,064 -0.04(-0.12%)
May 14, 2010 35.40 36.07 35.40 35.40 10,585 -1.42(-3.86%)
May 13, 2010 36.77 37.11 36.77 36.82 13,288 -0.02(-0.06%)
May 12, 2010 36.72 36.98 36.34 36.84 46,949 +0.27(+0.73%)
May 11, 2010 36.88 37.04 36.44 36.57 58,369 -0.62(-1.67%)
May 10, 2010 36.86 37.19 36.86 37.19 58,599 +2.31(+6.64%)
May 07, 2010 35.01 35.42 33.94 34.88 358,605 -0.63(-1.79%)
May 06, 2010 36.55 36.65 33.75 35.51 130,178 -1.59(-4.28%)
May 05, 2010 37.09 37.54 36.95 37.10 95,228 -0.39(-1.04%)
May 04, 2010 38.10 38.17 37.37 37.49 128,263 -1.99(-5.04%)
May 03, 2010 39.18 39.49 39.12 39.48 96,334 +0.80(+2.08%)
Apr 30, 2010 39.59 39.59 38.67 38.68 51,254 -0.93(-2.34%)
Apr 29, 2010 39.55 39.63 39.45 39.60 6,426 +0.41(+1.05%)
Apr 28, 2010 39.13 39.34 39.00 39.19 37,296 +0.72(+1.86%)
Apr 27, 2010 39.26 39.49 38.36 38.48 28,100 -1.32(-3.31%)
Apr 26, 2010 39.91 40.01 39.79 39.79 20,427 -0.02(-0.05%)
Apr 23, 2010 39.48 39.83 39.31 39.81 65,975 -0.03(-0.07%)
Apr 22, 2010 39.24 39.88 39.24 39.84 307,079 -0.01(-0.03%)
Apr 21, 2010 39.98 40.03 39.71 39.85 43,386 -0.30(-0.74%)
Apr 20, 2010 40.05 40.21 40.01 40.15 6,608 +0.57(+1.45%)
Apr 19, 2010 39.20 39.58 39.08 39.58 32,083 -0.20(-0.50%)
Apr 16, 2010 40.39 40.45 39.47 39.78 26,417 -0.74(-1.82%)
Apr 15, 2010 40.39 40.67 40.39 40.51 18,696 -0.28(-0.69%)
Apr 14, 2010 40.39 40.81 40.39 40.80 22,062 +0.90(+2.24%)
Apr 13, 2010 39.77 39.90 39.66 39.90 13,922 +0.14(+0.34%)
Apr 12, 2010 39.73 39.94 39.72 39.76 20,699 -0.28(-0.71%)
Apr 09, 2010 39.67 40.05 39.67 40.05 109,407 +0.46(+1.16%)
Apr 08, 2010 39.14 39.74 39.14 39.59 33,563 +0.14(+0.36%)
Apr 07, 2010 39.49 39.62 39.26 39.45 34,490 -0.20(-0.50%)
Apr 06, 2010 39.31 39.68 39.28 39.65 29,363 +0.04(+0.10%)
Apr 05, 2010 39.06 39.66 39.00 39.61 153,030 +0.52(+1.34%)
Apr 01, 2010 38.91 39.08 39.08 39.08 60,602 +0.43(+1.10%)
Mar 31, 2010 38.50 38.79 38.40 38.66 10,183 -0.29(-0.75%)
Mar 30, 2010 39.06 39.06 38.87 38.95 55,386 -0.18(-0.47%)
Mar 29, 2010 38.87 39.15 38.82 39.13 18,683 +0.65(+1.69%)
Mar 26, 2010 38.59 38.65 38.24 38.48 11,453 +0.08(+0.21%)
Mar 25, 2010 39.00 39.07 38.40 38.40 22,527 -0.15(-0.38%)
Mar 24, 2010 38.58 38.64 38.35 38.55 15,680 -0.65(-1.65%)
Mar 23, 2010 38.94 39.22 38.73 39.20 31,923 +0.40(+1.04%)
Mar 22, 2010 38.12 38.79 37.72 38.79 19,575 +0.34(+0.89%)
Mar 19, 2010 38.83 38.83 38.35 38.45 11,881 -0.45(-1.15%)
Mar 18, 2010 39.02 39.02 38.72 38.90 9,686 -0.09(-0.22%)
Mar 17, 2010 37.76 39.20 37.76 38.98 13,806 +0.34(+0.89%)
Mar 16, 2010 38.18 38.64 38.18 38.64 10,476 +0.62(+1.64%)
Mar 15, 2010 37.91 38.08 37.91 38.01 20,561 -0.26(-0.68%)
Mar 12, 2010 38.45 38.45 38.20 38.27 11,178 -0.10(-0.26%)
Mar 11, 2010 38.26 38.37 38.21 38.37 2,100 +0.13(+0.33%)
Mar 10, 2010 38.09 38.54 38.09 38.25 12,360 +0.25(+0.67%)
Mar 09, 2010 37.53 38.27 37.53 37.99 11,940 +0.31(+0.81%)
Mar 08, 2010 37.98 37.98 37.68 37.69 26,023 -0.41(-1.07%)
Mar 05, 2010 37.71 38.16 37.71 38.09 17,369 +0.87(+2.35%)
Mar 04, 2010 37.43 37.43 37.03 37.22 14,092 -0.24(-0.64%)
Mar 03, 2010 37.32 37.73 37.32 37.46 24,028 +0.30(+0.81%)
Mar 02, 2010 37.07 37.42 37.07 37.16 14,587 +0.25(+0.67%)
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.