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, 2012 42.75 42.75 42.45 42.54 5,044 -0.07(-0.16%)
Oct 26, 2012 42.47 42.61 42.61 42.61 1,797 -0.06(-0.14%)
Oct 25, 2012 42.78 42.79 42.57 42.67 2,866 +0.11(+0.26%)
Oct 24, 2012 42.44 42.56 42.37 42.56 1,981 +0.47(+1.12%)
Oct 23, 2012 42.26 42.26 42.05 42.08 20,823 -0.76(-1.79%)
Oct 19, 2012 43.21 43.21 42.82 42.85 2,956 -0.01(-0.03%)
Oct 18, 2012 42.94 43.21 42.85 42.86 2,976 -0.44(-1.01%)
Oct 17, 2012 42.89 43.35 42.82 43.30 13,291 +0.85(+2.00%)
Oct 16, 2012 42.35 42.54 42.33 42.45 3,905 +0.31(+0.74%)
Oct 15, 2012 41.89 42.16 41.84 42.14 2,493 +0.27(+0.65%)
Oct 12, 2012 42.11 42.11 41.64 41.87 1,823 -0.20(-0.47%)
Oct 11, 2012 42.18 42.18 41.89 42.06 2,042 +0.47(+1.13%)
Oct 10, 2012 41.72 41.72 41.55 41.59 2,566 +0.01(+0.02%)
Oct 09, 2012 41.87 41.87 41.59 41.59 2,602 -0.16(-0.37%)
Oct 08, 2012 41.56 41.76 41.56 41.74 2,750 +0.14(+0.33%)
Oct 05, 2012 42.00 42.09 41.60 41.60 4,788 -0.06(-0.15%)
Oct 04, 2012 41.51 41.69 41.51 41.67 1,670 +0.37(+0.90%)
Oct 03, 2012 41.41 41.52 41.28 41.29 27,349 -0.10(-0.25%)
Oct 02, 2012 41.62 41.63 41.40 41.40 2,906 -0.18(-0.43%)
Oct 01, 2012 41.62 41.87 41.47 41.58 4,349 +0.60(+1.47%)
Sep 28, 2012 41.28 41.33 40.98 40.98 10,541 -0.63(-1.52%)
Sep 27, 2012 41.23 41.69 41.23 41.61 6,320 +0.73(+1.79%)
Sep 26, 2012 40.92 40.92 40.63 40.88 4,801 -0.10(-0.25%)
Sep 25, 2012 41.69 41.73 40.98 40.98 4,529 -0.46(-1.12%)
Sep 24, 2012 41.24 41.65 41.20 41.45 9,768 -0.40(-0.95%)
Sep 21, 2012 42.10 42.10 41.81 41.84 31,927 +0.02(+0.06%)
Sep 20, 2012 41.42 41.84 41.42 41.82 2,322 -0.35(-0.83%)
Sep 19, 2012 41.92 42.20 41.86 42.17 8,923 +0.48(+1.16%)
Sep 18, 2012 41.72 41.80 41.67 41.68 2,166 -0.18(-0.43%)
Sep 17, 2012 42.16 42.16 41.78 41.86 4,514 -0.71(-1.66%)
Sep 14, 2012 42.54 42.87 42.54 42.57 10,251 +0.13(+0.30%)
Sep 13, 2012 41.47 42.72 41.47 42.44 24,940 +0.67(+1.60%)
Sep 12, 2012 41.83 41.83 41.70 41.78 1,180 +0.16(+0.39%)
Sep 11, 2012 41.68 41.79 41.61 41.61 2,144 +0.60(+1.45%)
Sep 10, 2012 41.29 41.44 41.02 41.02 4,261 -0.70(-1.68%)
Sep 07, 2012 41.37 41.72 41.37 41.72 4,391 +0.41(+0.99%)
Sep 06, 2012 40.79 41.49 40.79 41.31 4,347 +1.16(+2.88%)
Sep 05, 2012 40.23 40.32 40.11 40.15 4,605 -0.15(-0.37%)
Sep 04, 2012 40.30 40.40 40.11 40.30 17,790 -0.82(-1.99%)
Aug 31, 2012 40.95 41.28 40.73 41.12 5,193 +0.44(+1.09%)
Aug 30, 2012 41.03 41.07 40.60 40.67 3,819 -0.60(-1.46%)
Aug 29, 2012 41.44 41.50 41.25 41.28 8,597 +0.19(+0.46%)
Aug 27, 2012 41.24 41.37 41.08 41.08 3,749 -0.31(-0.76%)
Aug 24, 2012 41.04 41.50 41.03 41.40 8,047 +0.08(+0.20%)
Aug 23, 2012 41.72 41.72 41.24 41.31 28,463 -0.69(-1.65%)
Aug 22, 2012 41.68 42.02 41.67 42.01 11,358 +0.03(+0.07%)
Aug 21, 2012 42.09 42.32 41.91 41.98 20,515 +0.32(+0.77%)
Aug 20, 2012 41.52 41.89 41.52 41.66 7,532 +0.31(+0.76%)
Aug 17, 2012 41.51 41.51 41.29 41.34 11,749 -0.11(-0.28%)
Aug 16, 2012 41.07 41.68 41.07 41.46 9,172 +0.63(+1.53%)
Aug 15, 2012 40.80 41.03 40.76 40.83 21,613 +0.16(+0.39%)
Aug 14, 2012 40.75 40.87 40.66 40.67 17,020 -0.01(-0.04%)
Aug 13, 2012 40.67 40.83 40.51 40.69 6,151 -0.42(-1.02%)
Aug 10, 2012 40.73 41.18 40.73 41.11 16,540 -0.19(-0.46%)
Aug 09, 2012 41.31 41.37 41.23 41.30 7,984 -0.03(-0.08%)
Aug 08, 2012 41.35 41.66 41.28 41.33 23,505 -0.07(-0.17%)
Aug 07, 2012 41.42 41.52 41.25 41.40 12,806 +0.14(+0.34%)
Aug 06, 2012 41.17 41.31 41.02 41.26 41,479 +0.07(+0.17%)
Aug 03, 2012 40.84 41.39 40.84 41.19 19,671 +0.99(+2.47%)
Aug 02, 2012 40.54 40.54 39.99 40.20 7,249 -0.44(-1.09%)
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.