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, 2008 24.68 25.46 24.60 25.18 2,999 +0.28(+1.11%)
Oct 30, 2008 24.46 24.90 24.46 24.90 2,218 -0.42(-1.65%)
Oct 29, 2008 24.10 25.32 24.10 25.32 4,981 +1.65(+6.97%)
Oct 28, 2008 22.33 23.67 22.13 23.67 2,539 +0.83(+3.62%)
Oct 27, 2008 22.80 23.18 22.35 22.84 8,337 -1.11(-4.62%)
Oct 24, 2008 22.37 23.95 22.37 23.95 4,109 -0.81(-3.26%)
Oct 23, 2008 25.73 25.85 24.52 24.76 10,311 -0.47(-1.88%)
Oct 22, 2008 25.87 26.03 25.23 25.23 2,838 -2.42(-8.74%)
Oct 21, 2008 27.17 27.65 27.17 27.65 449 -0.30(-1.07%)
Oct 20, 2008 27.79 27.95 27.79 27.95 1,348 +1.65(+6.29%)
Oct 17, 2008 27.08 27.08 26.26 26.30 3,445 -1.10(-4.01%)
Oct 16, 2008 26.53 27.39 25.80 27.39 3,017 +1.73(+6.74%)
Oct 15, 2008 27.36 27.36 25.41 25.67 973 -2.18(-7.84%)
Oct 14, 2008 29.85 29.85 27.24 27.85 19,241 -0.94(-3.27%)
Oct 13, 2008 26.56 28.79 26.56 28.79 9,147 +4.07(+16.47%)
Oct 10, 2008 24.02 25.39 22.94 24.72 21,608 -1.14(-4.43%)
Oct 09, 2008 28.57 28.57 25.84 25.86 15,029 -1.43(-5.25%)
Oct 08, 2008 27.17 28.37 26.34 27.29 11,357 -1.34(-4.66%)
Oct 07, 2008 30.93 30.93 28.63 28.63 22,396 -0.43(-1.49%)
Oct 06, 2008 31.47 31.47 28.06 29.06 30,137 -4.06(-12.25%)
Oct 03, 2008 34.18 34.36 33.12 33.12 8,434 +0.15(+0.45%)
Oct 02, 2008 34.12 34.12 32.97 32.97 3,526 -1.62(-4.67%)
Oct 01, 2008 34.45 34.86 34.20 34.59 3,958 +0.05(+0.15%)
Sep 30, 2008 34.36 34.54 34.08 34.54 4,612 +1.96(+6.02%)
Sep 29, 2008 35.21 35.21 32.44 32.57 11,572 -4.06(-11.08%)
Sep 26, 2008 36.22 36.63 36.14 36.63 0 -0.11(-0.29%)
Sep 25, 2008 36.62 37.14 36.62 36.74 16,768 +0.54(+1.50%)
Sep 24, 2008 36.51 36.51 36.11 36.20 11,980 +0.41(+1.15%)
Sep 23, 2008 36.19 36.55 35.32 35.78 10,119 +0.00(+0.00%)
Sep 22, 2008 36.11 36.39 35.74 35.78 17,450 -0.03(-0.07%)
Sep 19, 2008 36.16 36.41 34.99 35.81 0 +3.02(+9.20%)
Sep 18, 2008 32.29 33.07 31.29 32.79 31,930 +0.93(+2.91%)
Sep 17, 2008 32.35 32.71 31.53 31.87 47,620 -1.98(-5.84%)
Sep 16, 2008 32.49 33.91 32.49 33.84 90,068 +0.09(+0.26%)
Sep 15, 2008 34.14 34.77 33.76 33.76 9,171 -2.46(-6.80%)
Sep 12, 2008 35.36 36.22 35.36 36.22 13,480 +1.12(+3.20%)
Sep 11, 2008 34.11 35.10 33.92 35.10 7,051 -0.62(-1.75%)
Sep 10, 2008 35.72 35.74 35.20 35.72 21,448 +0.89(+2.54%)
Sep 09, 2008 36.25 36.25 34.83 34.84 7,264 -1.46(-4.03%)
Sep 08, 2008 37.91 37.91 35.89 36.30 14,146 +1.13(+3.21%)
Sep 05, 2008 35.27 35.27 34.61 35.17 0 -0.55(-1.53%)
Sep 04, 2008 37.15 37.15 35.72 35.72 13,128 -1.85(-4.92%)
Sep 03, 2008 37.52 37.57 37.36 37.57 2,729 +0.05(+0.14%)
Sep 02, 2008 37.74 37.89 37.51 37.51 1,622 -0.21(-0.55%)
Aug 29, 2008 37.91 37.91 37.72 37.72 1,152 -0.04(-0.11%)
Aug 28, 2008 37.98 38.82 37.75 37.76 4,591 +0.38(+1.01%)
Aug 27, 2008 37.21 37.38 37.21 37.38 937 +0.23(+0.63%)
Aug 26, 2008 37.12 37.40 36.98 37.15 5,553 +0.19(+0.52%)
Aug 25, 2008 37.49 37.61 36.95 36.95 48,557 -0.40(-1.06%)
Aug 22, 2008 37.51 37.51 37.19 37.35 10,239 -0.19(-0.51%)
Aug 21, 2008 36.97 37.54 36.97 37.54 2,169 -0.25(-0.67%)
Aug 20, 2008 37.55 37.79 37.31 37.79 11,403 +0.37(+1.00%)
Aug 19, 2008 37.37 37.49 37.07 37.42 5,610 -0.32(-0.85%)
Aug 18, 2008 38.19 38.41 37.67 37.74 27,497 -0.22(-0.59%)
Aug 15, 2008 37.75 37.96 37.75 37.96 0 +0.10(+0.26%)
Aug 14, 2008 37.89 38.28 37.87 37.87 7,709 -0.73(-1.89%)
Aug 13, 2008 38.28 38.75 38.02 38.60 5,673 -0.61(-1.57%)
Aug 12, 2008 39.50 39.50 39.16 39.21 3,538 -0.84(-2.10%)
Aug 11, 2008 40.01 40.27 40.01 40.05 3,887 +0.34(+0.87%)
Aug 08, 2008 39.20 39.76 39.20 39.71 1,865 -0.51(-1.28%)
Aug 07, 2008 40.14 40.30 40.14 40.22 2,097 -0.26(-0.65%)
Aug 06, 2008 40.06 40.48 40.06 40.48 1,405 +0.22(+0.54%)
Aug 05, 2008 39.56 40.26 39.56 40.26 24,244 +1.51(+3.89%)
Aug 04, 2008 39.17 39.30 38.76 38.76 9,092 -0.46(-1.16%)
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.