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 (%)
Oct 31, 2014 49.70 49.74 49.61 49.71 1,956 +0.49(+1.00%)
Oct 30, 2014 49.14 49.25 49.14 49.22 1,831 +0.42(+0.87%)
Oct 29, 2014 49.52 49.59 48.73 48.80 7,860 -0.74(-1.50%)
Oct 28, 2014 49.08 49.54 49.08 49.54 5,074 +0.78(+1.61%)
Oct 27, 2014 48.57 48.83 48.73 48.76 4,935 +0.03(+0.05%)
Oct 24, 2014 48.77 48.84 48.71 48.73 910 +0.46(+0.96%)
Oct 23, 2014 48.21 48.36 48.18 48.27 4,428 +0.13(+0.28%)
Oct 22, 2014 48.32 48.32 47.98 48.13 2,958 -0.05(-0.10%)
Oct 21, 2014 47.79 48.18 47.79 48.18 1,674 +0.59(+1.24%)
Oct 20, 2014 46.97 47.68 46.97 47.59 1,950 +0.38(+0.80%)
Oct 17, 2014 47.31 47.34 47.17 47.21 11,104 +0.34(+0.72%)
Oct 16, 2014 46.43 47.05 46.43 46.87 6,851 +0.46(+0.98%)
Oct 15, 2014 46.38 46.47 45.93 46.41 3,914 +0.22(+0.48%)
Oct 14, 2014 46.23 46.52 46.09 46.19 6,715 +0.17(+0.37%)
Oct 13, 2014 46.04 46.19 45.97 46.02 3,348 +0.47(+1.03%)
Oct 10, 2014 45.97 45.98 45.53 45.56 12,611 -1.39(-2.96%)
Oct 09, 2014 47.34 47.93 46.94 46.95 5,975 -0.98(-2.05%)
Oct 08, 2014 46.95 47.93 46.91 47.93 2,758 +0.92(+1.96%)
Oct 07, 2014 47.45 47.45 47.01 47.01 3,329 -0.54(-1.14%)
Oct 06, 2014 47.55 47.55 47.28 47.55 95,137 +0.28(+0.59%)
Oct 03, 2014 47.23 47.27 46.99 47.27 5,497 -0.15(-0.32%)
Oct 02, 2014 47.25 47.62 46.87 47.42 3,429 +0.23(+0.50%)
Oct 01, 2014 47.22 47.28 47.14 47.19 2,357 +0.00(+0.01%)
Sep 30, 2014 47.01 47.30 47.01 47.18 2,275 +0.17(+0.36%)
Sep 29, 2014 46.96 47.29 46.73 47.01 3,419 -0.70(-1.47%)
Sep 26, 2014 47.75 47.82 47.52 47.72 5,708 -0.07(-0.14%)
Sep 25, 2014 48.33 48.41 47.78 47.78 17,358 -1.46(-2.97%)
Sep 24, 2014 48.96 49.25 48.96 49.25 1,043 +0.49(+1.01%)
Sep 23, 2014 48.68 48.86 48.68 48.76 6,977 +0.21(+0.44%)
Sep 22, 2014 48.75 48.75 48.44 48.54 7,392 -0.89(-1.80%)
Sep 19, 2014 49.83 49.83 49.32 49.44 6,568 -0.54(-1.08%)
Sep 18, 2014 49.89 49.98 49.84 49.98 1,865 +0.67(+1.37%)
Sep 17, 2014 50.11 50.11 49.25 49.30 54,934 -1.46(-2.87%)
Sep 16, 2014 50.80 50.80 50.58 50.76 2,696 +0.41(+0.81%)
Sep 15, 2014 50.37 50.38 50.10 50.35 6,854 -0.24(-0.48%)
Sep 12, 2014 50.80 50.86 50.59 50.59 8,857 -0.70(-1.36%)
Sep 11, 2014 51.22 51.47 50.95 51.29 12,874 -0.60(-1.15%)
Sep 10, 2014 51.57 51.97 51.57 51.89 9,375 -0.29(-0.56%)
Sep 09, 2014 52.33 52.38 52.13 52.18 5,631 -0.31(-0.58%)
Sep 08, 2014 52.85 53.04 52.36 52.49 18,074 -0.79(-1.48%)
Sep 05, 2014 53.18 53.28 52.97 53.28 6,327 -0.12(-0.22%)
Sep 04, 2014 53.72 53.93 53.40 53.40 12,518 -0.12(-0.22%)
Sep 03, 2014 53.40 53.83 53.40 53.51 21,728 +0.42(+0.78%)
Sep 02, 2014 53.16 53.33 53.08 53.10 14,822 -0.19(-0.36%)
Aug 29, 2014 53.08 53.29 53.29 53.29 7,692 +0.07(+0.13%)
Aug 28, 2014 53.20 53.29 53.07 53.22 21,564 -0.08(-0.16%)
Aug 27, 2014 53.52 53.20 53.22 53.30 27,863 +0.10(+0.19%)
Aug 26, 2014 53.25 53.42 53.14 53.20 20,922 +0.24(+0.46%)
Aug 25, 2014 53.19 53.20 52.96 52.96 31,598 +0.11(+0.20%)
Aug 22, 2014 52.99 52.99 52.85 52.85 1,363 -0.09(-0.16%)
Aug 21, 2014 53.08 53.20 52.87 52.94 3,254 -0.32(-0.60%)
Aug 20, 2014 53.04 53.42 52.91 53.26 13,126 +0.31(+0.58%)
Aug 19, 2014 53.02 53.02 52.80 52.95 2,509 +0.71(+1.36%)
Aug 18, 2014 52.26 52.45 52.24 52.24 1,664 +0.41(+0.79%)
Aug 15, 2014 51.70 51.83 51.57 51.83 1,753 +0.21(+0.40%)
Aug 14, 2014 51.62 51.62 51.62 51.62 200 -0.00(-0.00%)
Aug 13, 2014 51.66 51.66 51.62 51.62 776 +0.37(+0.72%)
Aug 12, 2014 51.18 51.40 51.18 51.26 2,573 +0.19(+0.37%)
Aug 11, 2014 51.00 51.07 50.92 51.07 1,098 +0.15(+0.30%)
Aug 08, 2014 50.91 51.01 50.70 50.91 5,684 -0.16(-0.31%)
Aug 07, 2014 51.37 51.37 50.92 51.07 1,357 -0.69(-1.33%)
Aug 06, 2014 51.21 51.76 51.21 51.76 1,198 +0.37(+0.72%)
Aug 05, 2014 51.47 51.47 51.39 51.39 1,860 -0.31(-0.60%)
Aug 04, 2014 51.47 51.70 51.47 51.70 2,501 +0.30(+0.58%)
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.