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 29, 2016 36.97 37.05 36.88 37.05 1,309 +0.60(+1.63%)
Jan 28, 2016 36.80 36.80 36.40 36.45 1,231 +0.50(+1.38%)
Jan 27, 2016 36.24 36.24 35.95 35.95 652 -0.28(-0.78%)
Jan 26, 2016 36.36 36.36 36.24 36.24 864 +0.73(+2.05%)
Jan 25, 2016 36.02 36.02 35.51 35.51 810 -0.58(-1.60%)
Jan 22, 2016 36.38 36.38 36.07 36.09 5,170 +0.67(+1.90%)
Jan 21, 2016 35.40 35.41 35.40 35.41 481 +0.80(+2.30%)
Jan 20, 2016 33.76 34.62 33.76 34.62 2,958 -0.27(-0.79%)
Jan 19, 2016 34.97 34.97 34.34 34.89 6,739 +1.06(+3.15%)
Jan 15, 2016 34.28 33.83 33.83 33.83 8,916 -2.23(-6.19%)
Jan 14, 2016 35.00 36.06 35.00 36.06 8,168 +0.89(+2.52%)
Jan 13, 2016 36.11 36.11 35.17 35.17 2,522 -0.23(-0.66%)
Jan 12, 2016 35.84 35.84 35.41 35.41 1,206 -0.23(-0.64%)
Jan 11, 2016 35.97 35.98 35.49 35.63 3,969 +0.02(+0.05%)
Jan 08, 2016 35.96 35.96 35.57 35.62 22,838 -0.41(-1.13%)
Jan 07, 2016 36.31 36.31 36.02 36.02 2,917 -1.36(-3.65%)
Jan 06, 2016 37.40 37.57 37.38 37.39 3,496 -1.36(-3.52%)
Jan 05, 2016 38.75 38.75 38.33 38.75 3,080 -0.38(-0.96%)
Jan 04, 2016 39.18 39.25 39.02 39.13 2,524 -0.39(-1.00%)
Dec 31, 2015 39.80 39.52 39.52 39.52 3,611 -0.74(-1.85%)
Dec 30, 2015 40.02 40.28 40.02 40.27 5,327 +0.31(+0.79%)
Dec 29, 2015 39.96 40.17 39.92 39.95 2,431 +1.19(+3.07%)
Dec 28, 2015 39.13 39.13 38.64 38.76 3,741 -0.25(-0.64%)
Dec 24, 2015 39.24 39.01 39.01 39.01 3,047 -0.11(-0.29%)
Dec 23, 2015 38.46 39.12 38.46 39.12 12,641 +0.87(+2.27%)
Dec 22, 2015 38.27 38.27 38.12 38.25 2,037 +0.33(+0.88%)
Dec 21, 2015 37.80 38.01 37.80 37.92 4,208 +0.30(+0.80%)
Dec 18, 2015 37.74 37.89 37.62 37.62 787 +0.15(+0.40%)
Dec 17, 2015 37.73 37.73 37.47 37.47 1,608 -0.44(-1.15%)
Dec 16, 2015 37.64 37.91 37.41 37.91 918 +0.85(+2.29%)
Dec 15, 2015 37.22 37.22 36.92 37.06 3,120 +0.18(+0.48%)
Dec 14, 2015 37.08 37.22 36.88 36.88 3,125 -0.47(-1.25%)
Dec 11, 2015 37.39 37.57 37.35 37.35 15,476 -0.90(-2.35%)
Dec 10, 2015 38.08 38.25 38.08 38.25 1,349 +0.39(+1.02%)
Dec 09, 2015 38.27 38.69 37.83 37.86 7,527 -0.50(-1.31%)
Dec 08, 2015 38.34 38.36 38.34 38.36 699 -0.62(-1.60%)
Dec 07, 2015 39.37 39.37 38.96 38.98 2,528 -1.18(-2.95%)
Dec 04, 2015 39.90 40.20 39.65 40.17 891 +0.51(+1.28%)
Dec 03, 2015 39.75 39.75 39.62 39.66 1,467 -0.32(-0.79%)
Dec 02, 2015 40.37 40.42 39.97 39.98 1,235 -0.73(-1.80%)
Dec 01, 2015 40.37 40.76 40.37 40.71 4,142 +0.77(+1.92%)
Nov 30, 2015 39.74 39.94 39.74 39.94 1,421 +0.20(+0.51%)
Nov 27, 2015 39.74 39.74 39.74 39.74 525 -0.13(-0.33%)
Nov 25, 2015 40.05 39.87 39.87 39.87 1,022 -0.34(-0.85%)
Nov 24, 2015 39.93 40.42 39.91 40.22 2,833 +0.20(+0.51%)
Nov 23, 2015 40.12 40.33 40.01 40.01 1,681 -0.33(-0.83%)
Nov 20, 2015 40.69 40.70 40.30 40.35 6,718 +0.19(+0.48%)
Nov 19, 2015 40.16 40.16 40.16 40.16 235 +1.15(+2.95%)
Nov 18, 2015 38.91 39.01 38.91 39.01 784 +0.24(+0.62%)
Nov 17, 2015 38.33 38.77 38.33 38.77 2,457 +0.86(+2.26%)
Nov 16, 2015 37.75 37.91 37.75 37.91 780 +0.07(+0.18%)
Nov 13, 2015 38.06 38.06 37.84 37.84 501 -0.70(-1.80%)
Nov 12, 2015 38.63 38.63 38.54 38.54 982 +0.02(+0.05%)
Nov 11, 2015 38.79 38.79 38.52 38.52 546 +0.38(+0.99%)
Nov 10, 2015 37.87 38.27 37.86 38.14 3,697 -0.14(-0.37%)
Nov 09, 2015 38.49 38.49 38.05 38.28 1,615 -0.82(-2.10%)
Nov 06, 2015 38.98 39.10 38.88 39.10 1,854 -0.34(-0.86%)
Nov 05, 2015 39.45 39.45 39.44 39.44 503 -0.32(-0.81%)
Nov 04, 2015 40.04 40.04 39.76 39.76 1,218 -0.56(-1.39%)
Nov 03, 2015 39.74 40.32 39.74 40.32 1,540 +0.93(+2.37%)
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.