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, 2017 54.17 54.31 54.17 54.31 1,031 +0.07(+0.12%)
Oct 30, 2017 54.20 54.25 54.17 54.25 1,069 +0.18(+0.33%)
Oct 27, 2017 53.78 54.07 53.78 54.07 1,655 +0.07(+0.12%)
Oct 26, 2017 54.05 54.05 54.00 54.00 439 +0.17(+0.32%)
Oct 25, 2017 54.27 54.27 53.83 53.83 1,055 -0.77(-1.41%)
Oct 24, 2017 54.60 54.60 54.60 54.60 270 +0.11(+0.21%)
Oct 23, 2017 54.89 54.89 54.48 54.48 3,701 -0.24(-0.43%)
Oct 20, 2017 54.74 54.81 54.65 54.72 3,322 +0.05(+0.09%)
Oct 19, 2017 54.57 54.68 54.57 54.67 2,890 +0.27(+0.50%)
Oct 18, 2017 54.40 54.45 54.31 54.40 4,177 -0.18(-0.33%)
Oct 17, 2017 54.58 54.58 54.58 54.58 350 +0.25(+0.45%)
Oct 16, 2017 54.48 54.52 54.33 54.33 2,675 -0.08(-0.14%)
Oct 13, 2017 54.41 54.41 54.41 54.41 820 +0.75(+1.40%)
Oct 12, 2017 53.35 53.66 53.35 53.66 2,203 +0.68(+1.29%)
Oct 11, 2017 52.91 52.98 52.91 52.98 759 +0.28(+0.52%)
Oct 10, 2017 52.77 52.78 52.71 52.70 1,365 +0.31(+0.60%)
Oct 09, 2017 52.28 52.39 52.28 52.39 1,593 +0.17(+0.32%)
Oct 06, 2017 52.06 52.22 52.01 52.22 1,168 -0.12(-0.23%)
Oct 05, 2017 52.29 52.34 52.29 52.34 1,742 -0.30(-0.57%)
Oct 04, 2017 52.54 52.65 52.54 52.64 4,569 -0.11(-0.22%)
Oct 03, 2017 52.74 52.76 52.73 52.76 2,985 -0.25(-0.48%)
Oct 02, 2017 52.88 53.01 52.88 53.01 898 +0.40(+0.77%)
Sep 29, 2017 52.78 52.78 52.49 52.61 1,445 +0.12(+0.22%)
Sep 28, 2017 52.31 52.65 52.31 52.49 10,012 -0.23(-0.43%)
Sep 27, 2017 52.60 52.72 52.52 52.72 1,107 -0.19(-0.36%)
Sep 26, 2017 53.03 53.03 52.71 52.91 1,690 -0.55(-1.02%)
Sep 25, 2017 53.45 53.56 53.45 53.45 833 -0.11(-0.20%)
Sep 22, 2017 53.67 53.79 53.56 53.56 2,863 +0.39(+0.74%)
Sep 21, 2017 53.33 53.33 53.11 53.17 2,038 -1.00(-1.85%)
Sep 20, 2017 54.44 54.50 53.82 54.17 3,504 -0.21(-0.38%)
Sep 19, 2017 54.36 54.37 54.20 54.37 4,464 +0.54(+1.01%)
Sep 18, 2017 54.07 54.07 53.74 53.83 3,168 -0.18(-0.33%)
Sep 15, 2017 54.04 54.04 54.01 54.01 406 -0.15(-0.28%)
Sep 14, 2017 54.07 54.16 54.07 54.16 1,217 +0.05(+0.09%)
Sep 13, 2017 54.15 54.15 54.05 54.11 2,408 -0.71(-1.30%)
Sep 12, 2017 54.61 54.82 54.61 54.82 1,914 +0.28(+0.51%)
Sep 11, 2017 54.39 54.56 54.38 54.54 4,683 +0.31(+0.57%)
Sep 08, 2017 54.39 54.41 54.21 54.23 3,886 -0.02(-0.03%)
Sep 07, 2017 54.16 54.25 54.16 54.25 1,001 +0.15(+0.28%)
Sep 06, 2017 53.83 54.10 53.83 54.10 5,144 +0.48(+0.90%)
Sep 05, 2017 53.68 53.68 53.54 53.61 1,682 -0.68(-1.25%)
Sep 01, 2017 54.32 54.03 54.29 1,444 +0.26(+0.48%)
Aug 31, 2017 54.03 54.03 54.03 54.03 354 +0.56(+1.04%)
Aug 30, 2017 53.61 53.61 53.48 53.48 383 -0.37(-0.69%)
Aug 29, 2017 53.97 53.97 53.81 53.85 1,141 -0.37(-0.69%)
Aug 25, 2017 54.23 99 +0.40(+0.74%)
Aug 24, 2017 53.93 53.93 53.79 53.83 1,603 +0.07(+0.14%)
Aug 23, 2017 53.65 53.79 53.62 53.75 4,536 -0.40(-0.75%)
Aug 22, 2017 54.25 54.25 54.16 54.16 1,101 +0.34(+0.63%)
Aug 21, 2017 54.05 54.05 53.82 53.82 1,744 -0.42(-0.77%)
Aug 18, 2017 54.07 54.33 53.91 54.24 3,360 +0.30(+0.55%)
Aug 17, 2017 54.36 54.41 53.94 53.94 6,003 -0.55(-1.00%)
Aug 16, 2017 53.89 54.49 53.89 54.49 3,678 +1.21(+2.27%)
Aug 15, 2017 53.44 53.44 53.28 53.28 1,028 -0.33(-0.62%)
Aug 14, 2017 53.69 53.69 53.61 53.61 1,704 +0.25(+0.47%)
Aug 11, 2017 53.29 53.36 53.29 53.36 986 -0.35(-0.65%)
Aug 10, 2017 53.84 53.84 53.65 53.71 1,219 -0.30(-0.56%)
Aug 09, 2017 53.84 54.01 53.84 54.01 842 -0.38(-0.70%)
Aug 08, 2017 54.39 54.39 54.39 54.39 628 +0.05(+0.09%)
Aug 04, 2017 54.34 243 +0.27(+0.50%)
Aug 03, 2017 54.23 54.29 54.07 54.07 1,694 -0.28(-0.52%)
Aug 02, 2017 54.43 54.44 54.36 54.36 579 -0.34(-0.63%)
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.