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 (%)
Jan 31, 2008 43.23 44.49 42.74 44.41 26,067 +1.02(+2.35%)
Jan 30, 2008 43.17 44.56 42.97 43.39 45,769 -1.23(-2.75%)
Jan 29, 2008 44.15 44.62 44.12 44.62 11,535 -0.01(-0.02%)
Jan 28, 2008 43.63 44.62 43.42 44.62 12,149 +0.58(+1.32%)
Jan 25, 2008 44.85 44.96 43.86 44.04 27,265 +1.06(+2.47%)
Jan 24, 2008 42.62 43.05 42.39 42.98 6,930 +1.02(+2.44%)
Jan 23, 2008 39.87 41.96 39.29 41.96 36,703 +0.36(+0.86%)
Jan 22, 2008 40.66 42.01 40.24 41.60 32,059 -1.81(-4.17%)
Jan 21, 2008 43.95 44.50 43.07 43.41 0 +0.00(+0.00%)
Jan 18, 2008 43.95 44.50 43.07 43.41 52,733 +1.17(+2.77%)
Jan 17, 2008 44.19 44.21 42.24 42.24 34,007 -1.23(-2.84%)
Jan 16, 2008 43.94 44.16 43.11 43.47 21,508 -0.82(-1.85%)
Jan 15, 2008 45.49 45.49 44.28 44.30 16,928 -2.02(-4.37%)
Jan 14, 2008 46.12 46.33 45.89 46.32 17,827 +1.01(+2.24%)
Jan 11, 2008 45.80 45.80 45.28 45.30 8,988 -1.43(-3.06%)
Jan 10, 2008 45.35 46.93 45.35 46.73 19,175 +0.93(+2.04%)
Jan 09, 2008 45.58 45.86 45.16 45.80 15,880 +0.23(+0.50%)
Jan 08, 2008 46.12 46.57 45.52 45.57 20,973 -0.02(-0.04%)
Jan 07, 2008 45.74 45.87 45.27 45.59 37,602 +0.03(+0.06%)
Jan 04, 2008 46.40 46.40 45.51 45.56 28,014 -1.37(-2.92%)
Jan 03, 2008 47.02 47.15 46.86 46.93 9,438 +0.20(+0.43%)
Jan 02, 2008 47.03 47.36 46.18 46.73 77,153 -0.32(-0.68%)
Jan 01, 2008 47.51 47.51 46.99 47.05 41,947 +0.00(+0.00%)
Dec 31, 2007 47.51 47.51 46.99 47.05 41,947 -0.17(-0.37%)
Dec 28, 2007 47.44 47.44 47.00 47.23 18,876 +0.37(+0.78%)
Dec 27, 2007 47.40 47.40 46.86 46.86 7,041 -0.67(-1.42%)
Dec 26, 2007 47.49 47.55 47.36 47.53 17,677 +0.34(+0.72%)
Dec 24, 2007 48.06 48.06 46.98 47.19 14,831 +0.17(+0.35%)
Dec 21, 2007 46.73 47.13 46.73 47.03 10,187 +1.33(+2.92%)
Dec 20, 2007 45.31 45.71 45.19 45.69 17,078 +0.37(+0.81%)
Dec 19, 2007 45.98 45.98 45.22 45.32 17,857 -0.60(-1.31%)
Dec 18, 2007 46.26 46.26 45.02 45.92 679,846 +0.76(+1.68%)
Dec 17, 2007 46.48 46.48 45.16 45.16 31,011 -4.26(-8.62%)
Dec 14, 2007 49.85 49.96 49.42 49.42 26,366 -1.53(-3.00%)
Dec 13, 2007 51.09 51.09 50.40 50.95 17,378 -1.01(-1.95%)
Dec 12, 2007 52.79 52.87 51.61 51.97 24,269 +1.13(+2.23%)
Dec 11, 2007 52.51 52.88 50.79 50.83 13,333 -1.52(-2.89%)
Dec 10, 2007 51.70 52.39 51.70 52.35 6,891 +0.84(+1.63%)
Dec 07, 2007 51.76 51.89 51.50 51.50 15,280 -0.32(-0.62%)
Dec 06, 2007 51.06 51.94 51.05 51.83 10,037 +0.73(+1.44%)
Dec 05, 2007 50.87 51.24 50.87 51.09 14,831 +0.80(+1.59%)
Dec 04, 2007 50.62 50.62 50.27 50.29 14,981 -0.51(-1.01%)
Dec 03, 2007 50.66 51.32 50.66 50.80 11,730 -0.31(-0.60%)
Nov 30, 2007 51.78 51.78 50.95 51.11 5,992 +0.27(+0.54%)
Nov 29, 2007 50.56 50.99 50.49 50.84 14,479 -0.85(-1.65%)
Nov 28, 2007 50.50 51.72 50.15 51.69 7,940 +1.60(+3.18%)
Nov 27, 2007 48.01 50.10 48.01 50.10 8,838 +1.15(+2.36%)
Nov 26, 2007 50.00 50.35 48.86 48.94 11,535 -1.00(-2.00%)
Nov 23, 2007 48.85 49.94 48.85 49.94 2,951 +0.57(+1.15%)
Nov 21, 2007 49.58 49.89 49.17 49.38 17,542 -1.99(-3.87%)
Nov 20, 2007 51.19 51.70 50.79 51.36 31,011 +0.89(+1.76%)
Nov 19, 2007 50.66 51.79 50.25 50.48 31,460 -1.36(-2.63%)
Nov 16, 2007 50.85 52.01 50.85 51.84 23,071 +0.27(+0.52%)
Nov 15, 2007 52.07 52.25 51.30 51.57 38,202 -1.07(-2.04%)
Nov 14, 2007 53.49 54.07 52.56 52.65 31,814 +0.20(+0.38%)
Nov 13, 2007 50.06 52.45 50.06 52.45 41,947 +2.34(+4.68%)
Nov 12, 2007 50.61 51.14 49.58 50.10 106,944 -2.15(-4.11%)
Nov 09, 2007 52.81 52.92 52.17 52.25 42,246 -2.05(-3.77%)
Nov 08, 2007 53.87 54.74 53.15 54.30 51,235 +0.83(+1.55%)
Nov 07, 2007 54.42 54.82 53.47 53.47 8,988 -1.59(-2.89%)
Nov 06, 2007 54.56 55.06 54.37 55.06 35,355 +1.17(+2.18%)
Nov 05, 2007 53.77 54.08 53.47 53.89 39,550 -1.00(-1.82%)
Nov 02, 2007 54.62 54.91 53.77 54.89 92,733 +1.23(+2.30%)
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.