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 (%)
Mar 14, 2019 54.02 54.02 54.02 0 -0.03(-0.05%)
Mar 13, 2019 53.95 54.08 53.88 54.04 3,702 +0.17(+0.32%)
Mar 12, 2019 53.90 53.92 53.87 53.87 1,502 -0.32(-0.58%)
Mar 11, 2019 53.95 54.19 53.94 54.19 2,061 +0.41(+0.76%)
Mar 08, 2019 53.67 53.78 53.62 53.78 6,600 -0.24(-0.44%)
Mar 07, 2019 54.29 54.34 54.02 54.02 2,016 -0.10(-0.19%)
Mar 06, 2019 54.28 54.28 54.09 54.12 2,362 +0.15(+0.27%)
Mar 05, 2019 53.72 54.02 53.72 53.98 1,166 +0.06(+0.10%)
Mar 04, 2019 54.07 54.12 53.66 53.92 5,577 +0.06(+0.11%)
Mar 01, 2019 53.70 53.86 53.70 53.86 4,600 +0.25(+0.46%)
Feb 28, 2019 53.67 53.74 53.54 53.61 1,688 -0.17(-0.32%)
Feb 27, 2019 53.78 53.78 53.78 53.78 6 -0.27(-0.49%)
Feb 26, 2019 53.85 54.05 53.85 54.05 383 +0.16(+0.29%)
Feb 25, 2019 53.98 54.10 53.89 53.89 1,112 +0.32(+0.60%)
Feb 22, 2019 53.57 53.70 53.57 53.57 2,700 +0.53(+1.00%)
Feb 21, 2019 52.97 53.12 52.93 53.04 4,020 -0.42(-0.78%)
Feb 20, 2019 53.57 53.58 53.45 53.45 3,806 -0.07(-0.13%)
Feb 19, 2019 52.85 53.56 52.85 53.52 1,596 +0.33(+0.62%)
Feb 15, 2019 52.90 53.20 52.90 53.19 700 +0.74(+1.41%)
Feb 14, 2019 52.49 52.50 52.39 52.45 2,918 -0.04(-0.08%)
Feb 13, 2019 52.60 52.60 52.49 52.49 398 -0.19(-0.36%)
Feb 12, 2019 52.68 52.68 52.68 52.68 181 +0.55(+1.06%)
Feb 11, 2019 52.03 52.13 52.03 52.13 739 +0.20(+0.38%)
Feb 08, 2019 51.80 51.93 51.80 51.93 200 -0.45(-0.87%)
Feb 07, 2019 52.41 52.41 51.99 52.38 2,130 -0.00(-0.00%)
Feb 06, 2019 52.73 52.73 52.39 52.39 1,183 -0.35(-0.67%)
Feb 05, 2019 52.74 52.74 52.74 52.74 144 +0.59(+1.13%)
Feb 04, 2019 51.85 52.15 51.83 52.15 1,370 +0.30(+0.58%)
Feb 01, 2019 51.79 52.05 51.79 51.85 1,300 -0.01(-0.02%)
Jan 31, 2019 51.56 51.90 51.56 51.86 1,447 +0.02(+0.03%)
Jan 30, 2019 51.44 51.90 51.44 51.84 1,359 +0.70(+1.37%)
Jan 29, 2019 51.14 51.14 51.14 51.14 15 +0.10(+0.19%)
Jan 28, 2019 50.99 51.04 50.95 51.04 940 -0.26(-0.50%)
Jan 25, 2019 51.23 51.35 51.22 51.30 1,600 +0.77(+1.51%)
Jan 24, 2019 50.43 50.55 50.39 50.53 1,064 +0.02(+0.05%)
Jan 23, 2019 50.57 50.57 50.31 50.51 926 +0.46(+0.91%)
Jan 22, 2019 50.27 50.49 50.05 50.05 827 -0.96(-1.87%)
Jan 18, 2019 50.98 51.06 50.98 51.01 2,100 +0.36(+0.72%)
Jan 17, 2019 50.20 50.65 50.20 50.65 628 +0.47(+0.94%)
Jan 16, 2019 50.23 50.23 50.17 50.17 1,081 +0.21(+0.41%)
Jan 15, 2019 49.93 50.09 49.87 49.97 1,433 +0.12(+0.25%)
Jan 14, 2019 49.63 49.93 49.63 49.84 2,641 -0.24(-0.47%)
Jan 11, 2019 49.76 50.08 49.76 50.08 2,000 +0.09(+0.18%)
Jan 10, 2019 49.99 49.99 49.99 49.99 90 +0.07(+0.14%)
Jan 09, 2019 49.98 49.99 49.92 49.92 7,336 +0.64(+1.29%)
Jan 08, 2019 49.11 49.28 49.11 49.28 231 +0.52(+1.06%)
Jan 07, 2019 48.31 48.80 48.31 48.77 1,876 +0.33(+0.68%)
Jan 04, 2019 48.15 48.52 48.11 48.44 1,400 +1.46(+3.10%)
Jan 03, 2019 46.93 47.13 46.91 46.98 1,724 -0.41(-0.87%)
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.