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, 2016 42.98 43.00 42.57 42.73 5,759 +0.06(+0.15%)
May 27, 2016 42.84 42.67 42.67 42.67 1,230 -0.40(-0.93%)
May 26, 2016 43.23 43.28 42.73 43.07 10,582 +0.04(+0.10%)
May 25, 2016 42.86 43.02 42.85 43.02 3,700 +0.50(+1.18%)
May 24, 2016 42.36 42.62 42.36 42.52 4,267 -0.02(-0.05%)
May 23, 2016 42.37 42.64 42.32 42.54 3,287 -0.16(-0.37%)
May 20, 2016 42.94 42.97 42.70 42.70 804 +0.13(+0.31%)
May 19, 2016 42.56 42.58 42.53 42.57 3,385 -0.24(-0.56%)
May 18, 2016 43.06 43.59 42.76 42.81 6,597 -0.33(-0.77%)
May 17, 2016 43.54 43.56 43.14 43.14 3,155 -0.17(-0.39%)
May 16, 2016 42.91 43.31 42.91 43.31 1,207 +0.54(+1.25%)
May 13, 2016 42.90 42.90 42.78 42.78 8,323 -0.55(-1.28%)
May 12, 2016 43.39 43.53 43.03 43.33 13,853 +0.08(+0.19%)
May 11, 2016 43.54 43.67 43.24 43.25 2,902 +0.25(+0.57%)
May 10, 2016 43.08 43.36 43.00 43.00 3,620 +0.20(+0.47%)
May 09, 2016 43.02 43.02 42.71 42.80 1,309 +0.08(+0.18%)
May 06, 2016 42.76 42.79 42.67 42.72 1,215 -0.21(-0.50%)
May 05, 2016 43.00 43.06 42.84 42.94 5,149 -0.04(-0.09%)
May 04, 2016 43.16 43.16 42.91 42.97 1,632 -1.06(-2.41%)
May 03, 2016 44.11 44.11 43.57 44.04 5,173 -0.55(-1.24%)
May 02, 2016 44.30 44.59 44.30 44.59 1,577 +0.40(+0.91%)
Apr 29, 2016 44.24 44.24 43.82 44.19 2,067 +0.65(+1.50%)
Apr 28, 2016 43.93 44.32 43.51 43.53 3,720 +0.32(+0.74%)
Apr 27, 2016 43.33 43.37 43.02 43.21 1,617 -1.06(-2.39%)
Apr 26, 2016 44.41 44.58 44.27 44.27 6,552 -0.24(-0.53%)
Apr 25, 2016 44.31 44.51 44.31 44.51 2,314 +0.01(+0.01%)
Apr 22, 2016 44.51 44.54 44.46 44.50 1,466 -0.46(-1.03%)
Apr 21, 2016 45.37 45.37 44.96 44.96 1,020 -0.42(-0.94%)
Apr 20, 2016 45.34 45.52 45.33 45.38 2,900 +0.20(+0.44%)
Apr 19, 2016 44.54 45.20 44.54 45.19 7,748 +1.02(+2.30%)
Apr 18, 2016 43.83 44.33 43.83 44.17 3,244 +0.48(+1.09%)
Apr 15, 2016 43.61 43.79 43.54 43.70 9,425 +0.25(+0.58%)
Apr 14, 2016 43.31 43.53 43.31 43.45 1,232 +0.44(+1.02%)
Apr 13, 2016 42.69 43.01 42.69 43.01 3,302 +0.74(+1.74%)
Apr 12, 2016 42.27 42.27 42.27 42.27 851 +0.68(+1.65%)
Apr 11, 2016 41.54 41.69 41.54 41.59 1,599 +0.43(+1.04%)
Apr 08, 2016 41.65 41.65 41.16 41.16 9,640 +0.13(+0.33%)
Apr 07, 2016 41.14 41.33 40.95 41.02 11,271 -0.77(-1.84%)
Apr 06, 2016 41.79 41.79 41.79 41.79 639 +0.96(+2.34%)
Apr 05, 2016 40.88 40.88 40.60 40.84 1,020 -1.29(-3.05%)
Apr 04, 2016 42.12 42.12 42.05 42.12 917 +0.01(+0.03%)
Apr 01, 2016 42.16 42.16 42.11 42.11 1,800 -0.72(-1.68%)
Mar 31, 2016 42.90 43.04 42.58 42.83 6,272 +0.28(+0.65%)
Mar 30, 2016 42.63 42.78 42.42 42.55 3,233 +0.42(+1.00%)
Mar 29, 2016 41.32 42.13 41.32 42.13 1,537 -0.34(-0.80%)
Mar 28, 2016 42.61 42.61 42.29 42.47 1,462 +0.53(+1.26%)
Mar 24, 2016 42.07 41.94 41.94 41.94 4,475 -0.17(-0.40%)
Mar 23, 2016 42.10 42.15 42.02 42.11 2,687 -0.94(-2.18%)
Mar 22, 2016 42.33 43.06 42.33 43.05 713 +0.27(+0.64%)
Mar 21, 2016 42.41 42.81 42.41 42.78 2,521 -0.31(-0.71%)
Mar 18, 2016 42.55 43.09 42.55 43.09 2,637 -0.04(-0.10%)
Mar 17, 2016 43.13 43.13 43.13 43.13 1,231 +1.06(+2.53%)
Mar 16, 2016 40.90 42.07 40.90 42.07 1,584 +1.01(+2.46%)
Mar 15, 2016 41.20 41.20 40.96 41.06 957 -1.22(-2.89%)
Mar 14, 2016 42.11 42.38 42.11 42.28 3,094 -0.46(-1.07%)
Mar 11, 2016 42.26 42.74 42.26 42.74 6,985 +1.18(+2.84%)
Mar 10, 2016 41.76 41.78 41.25 41.55 1,926 -0.47(-1.11%)
Mar 09, 2016 42.07 42.07 42.02 42.02 614 +0.56(+1.35%)
Mar 08, 2016 41.27 41.69 41.15 41.46 3,059 -0.88(-2.08%)
Mar 07, 2016 41.30 42.34 41.30 42.34 2,472 +0.93(+2.25%)
Mar 04, 2016 41.37 40.45 40.45 41.41 1,799 +0.97(+2.39%)
Mar 03, 2016 40.59 40.59 40.45 40.45 1,766 +0.64(+1.60%)
Mar 02, 2016 39.13 39.81 39.12 39.81 4,345 +1.32(+3.43%)
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.