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 30, 2015 39.57 39.73 39.57 39.73 863 +0.66(+1.69%)
Oct 29, 2015 39.38 39.38 39.07 39.07 1,701 -0.99(-2.47%)
Oct 28, 2015 40.22 40.22 39.84 40.06 2,047 -0.39(-0.97%)
Oct 27, 2015 40.69 40.78 40.45 40.45 1,791 -0.51(-1.23%)
Oct 26, 2015 41.13 41.13 40.96 40.96 1,085 -0.37(-0.88%)
Oct 23, 2015 40.97 41.38 40.97 41.32 2,256 +0.46(+1.12%)
Oct 22, 2015 40.36 40.87 40.36 40.87 2,864 +0.66(+1.64%)
Oct 21, 2015 40.18 40.38 40.01 40.21 3,830 +0.15(+0.37%)
Oct 20, 2015 40.10 40.20 40.06 40.06 1,151 -0.18(-0.46%)
Oct 19, 2015 40.16 40.43 40.16 40.24 1,022 -0.70(-1.70%)
Oct 16, 2015 40.91 40.95 40.82 40.94 9,774 +0.00(+0.00%)
Oct 15, 2015 40.92 41.13 40.92 40.94 1,954 +0.91(+2.29%)
Oct 14, 2015 40.09 40.24 40.01 40.02 1,387 +0.33(+0.84%)
Oct 13, 2015 40.19 40.19 39.69 39.69 3,822 -1.42(-3.45%)
Oct 12, 2015 41.04 41.19 41.04 41.11 1,412 +0.20(+0.48%)
Oct 09, 2015 41.16 41.28 40.84 40.91 2,023 +0.36(+0.89%)
Oct 08, 2015 39.97 40.58 39.88 40.55 5,175 +0.65(+1.63%)
Oct 07, 2015 39.71 39.99 39.71 39.90 2,383 +0.93(+2.38%)
Oct 06, 2015 39.05 39.05 38.94 38.97 7,225 +0.15(+0.37%)
Oct 05, 2015 38.81 38.90 38.81 38.83 995 +1.35(+3.62%)
Oct 02, 2015 37.18 37.48 37.18 37.47 1,596 +0.08(+0.21%)
Oct 01, 2015 37.02 37.39 37.02 37.39 2,090 +0.53(+1.43%)
Sep 30, 2015 36.75 36.86 36.64 36.86 2,776 +1.04(+2.90%)
Sep 29, 2015 35.95 36.25 35.82 35.83 10,701 -0.83(-2.26%)
Sep 28, 2015 37.05 37.10 36.63 36.65 4,838 -0.35(-0.95%)
Sep 25, 2015 37.52 37.52 37.00 37.00 11,555 -0.20(-0.54%)
Sep 24, 2015 36.85 37.22 36.79 37.21 152,869 +0.45(+1.22%)
Sep 23, 2015 37.22 37.22 36.72 36.76 40,972 -0.54(-1.44%)
Sep 22, 2015 37.17 37.30 37.12 37.30 869 -1.79(-4.59%)
Sep 17, 2015 38.40 39.09 38.40 39.09 73 +0.39(+1.01%)
Sep 16, 2015 38.70 38.70 38.70 38.70 385 +0.79(+2.08%)
Sep 15, 2015 37.57 37.91 37.57 37.91 4,545 +0.08(+0.21%)
Sep 14, 2015 37.83 37.83 37.83 37.83 331 +0.17(+0.46%)
Sep 11, 2015 37.37 37.67 37.32 37.66 5,799 +0.05(+0.14%)
Sep 10, 2015 37.37 37.95 37.37 37.61 6,134 +0.25(+0.68%)
Sep 09, 2015 38.26 38.26 37.36 37.36 3,167 -0.29(-0.76%)
Sep 08, 2015 37.68 37.68 37.30 37.64 2,100 +1.12(+3.06%)
Sep 04, 2015 36.53 36.52 36.52 36.52 2,192 -0.81(-2.18%)
Sep 03, 2015 37.50 37.50 37.13 37.34 2,527 -0.22(-0.59%)
Sep 02, 2015 37.37 37.56 37.09 37.56 1,675 +0.87(+2.38%)
Sep 01, 2015 37.26 37.26 36.69 36.69 875 -2.02(-5.22%)
Aug 31, 2015 38.65 38.82 38.52 38.71 2,035 -0.55(-1.41%)
Aug 28, 2015 38.99 39.39 38.99 39.26 2,563 -0.30(-0.77%)
Aug 27, 2015 39.57 39.57 39.57 39.57 1,143 +0.78(+2.01%)
Aug 26, 2015 38.60 39.00 38.24 38.79 1,990 +0.39(+1.02%)
Aug 25, 2015 36.76 39.26 36.76 38.40 6,522 +2.34(+6.49%)
Aug 24, 2015 38.86 38.86 35.10 36.06 9,400 -3.14(-8.01%)
Aug 21, 2015 39.76 39.76 39.19 39.19 4,963 -1.09(-2.70%)
Aug 20, 2015 40.48 40.58 40.05 40.28 6,185 -1.07(-2.58%)
Aug 19, 2015 41.04 41.60 40.94 41.35 3,148 +0.30(+0.73%)
Aug 18, 2015 40.89 41.05 40.89 41.05 1,374 -0.10(-0.24%)
Aug 17, 2015 41.19 41.19 41.15 41.15 2,007 -0.11(-0.26%)
Aug 14, 2015 40.88 41.26 40.88 41.25 8,103 +0.36(+0.87%)
Aug 13, 2015 40.80 40.95 40.80 40.90 969 +0.03(+0.07%)
Aug 12, 2015 41.00 41.05 40.87 40.87 1,116 -0.29(-0.72%)
Aug 11, 2015 41.24 41.24 41.16 41.16 2,316 -1.47(-3.46%)
Aug 10, 2015 42.12 42.63 42.12 42.63 701 +0.59(+1.40%)
Aug 07, 2015 41.76 42.14 41.69 42.05 2,399 -0.30(-0.72%)
Aug 06, 2015 42.27 42.46 42.27 42.35 6,683 -1.07(-2.47%)
Aug 05, 2015 43.48 43.48 43.37 43.42 3,002 -0.08(-0.18%)
Aug 04, 2015 43.56 43.84 43.50 43.50 1,201 +0.41(+0.95%)
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.