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 (%)
Dec 31, 2014 44.61 44.31 44.31 44.31 6,924 -0.40(-0.89%)
Dec 30, 2014 44.68 44.71 44.55 44.71 4,861 -0.34(-0.76%)
Dec 29, 2014 45.12 45.33 45.02 45.05 9,869 +0.99(+2.24%)
Dec 26, 2014 44.34 44.34 44.04 44.06 2,263 +0.05(+0.12%)
Dec 24, 2014 44.09 44.01 44.01 44.01 1,173 -0.10(-0.23%)
Dec 23, 2014 44.29 44.32 43.94 44.11 7,965 -0.39(-0.88%)
Dec 22, 2014 44.47 44.71 44.47 44.50 3,106 +0.53(+1.20%)
Dec 19, 2014 43.72 43.98 43.67 43.97 4,341 +0.72(+1.67%)
Dec 18, 2014 43.12 43.38 42.87 43.25 8,481 +0.52(+1.23%)
Dec 17, 2014 42.28 43.07 42.28 42.73 7,836 +0.21(+0.48%)
Dec 16, 2014 42.31 42.76 42.31 42.52 6,302 -0.01(-0.02%)
Dec 15, 2014 42.91 43.04 42.52 42.53 89,776 -0.59(-1.36%)
Dec 12, 2014 43.03 43.12 42.97 43.12 3,841 -0.19(-0.44%)
Dec 11, 2014 43.40 43.65 43.28 43.31 12,740 -0.27(-0.61%)
Dec 10, 2014 43.82 44.01 43.40 43.57 5,752 -0.64(-1.45%)
Dec 09, 2014 43.80 44.27 43.78 44.22 3,196 -0.75(-1.67%)
Dec 08, 2014 45.27 45.31 44.81 44.97 5,444 -0.14(-0.31%)
Dec 05, 2014 45.14 45.22 45.11 45.11 3,721 -0.43(-0.95%)
Dec 04, 2014 45.55 45.70 45.50 45.54 3,448 +0.08(+0.19%)
Dec 03, 2014 45.30 45.59 45.30 45.46 6,854 +0.47(+1.05%)
Dec 02, 2014 44.92 45.09 44.88 44.99 4,499 -0.14(-0.32%)
Dec 01, 2014 45.02 45.13 44.68 45.13 4,797 -1.19(-2.57%)
Nov 28, 2014 46.29 46.34 46.29 46.32 2,622 -0.91(-1.93%)
Nov 26, 2014 46.78 47.23 47.23 47.23 2,484 +0.58(+1.25%)
Nov 25, 2014 46.75 46.75 46.65 46.65 4,222 -0.52(-1.09%)
Nov 24, 2014 47.35 47.35 47.06 47.17 1,488 -0.14(-0.30%)
Nov 21, 2014 47.47 47.56 47.30 47.31 6,278 +0.27(+0.58%)
Nov 20, 2014 46.71 47.04 46.71 47.04 3,812 -0.29(-0.62%)
Nov 19, 2014 47.60 47.60 47.17 47.33 3,278 -1.27(-2.61%)
Nov 18, 2014 48.53 48.60 48.46 48.60 3,288 +0.00(+0.01%)
Nov 17, 2014 48.54 48.62 48.50 48.60 2,013 -0.43(-0.87%)
Nov 14, 2014 48.33 49.03 48.33 49.03 1,112 +0.49(+1.02%)
Nov 13, 2014 48.74 48.74 48.52 48.53 2,935 -0.17(-0.36%)
Nov 12, 2014 48.54 48.90 48.54 48.70 3,976 -0.30(-0.60%)
Nov 11, 2014 48.92 49.11 48.92 49.00 9,543 +0.10(+0.21%)
Nov 10, 2014 48.96 49.00 48.90 48.90 1,097 -0.03(-0.07%)
Nov 07, 2014 48.43 48.93 48.43 48.93 4,008 +0.41(+0.84%)
Nov 05, 2014 48.18 48.53 48.18 48.53 93 -0.57(-1.16%)
Nov 04, 2014 49.10 49.10 49.10 49.10 785 +0.24(+0.49%)
Nov 03, 2014 49.22 49.22 48.81 48.86 1,562 -0.85(-1.71%)
Oct 31, 2014 49.70 49.74 49.61 49.71 1,956 +0.49(+1.00%)
Oct 30, 2014 49.14 49.25 49.14 49.22 1,831 +0.42(+0.87%)
Oct 29, 2014 49.52 49.59 48.73 48.80 7,860 -0.74(-1.50%)
Oct 28, 2014 49.08 49.54 49.08 49.54 5,074 +0.78(+1.61%)
Oct 27, 2014 48.57 48.83 48.73 48.76 4,935 +0.03(+0.05%)
Oct 24, 2014 48.77 48.84 48.71 48.73 910 +0.46(+0.96%)
Oct 23, 2014 48.21 48.36 48.18 48.27 4,428 +0.13(+0.28%)
Oct 22, 2014 48.32 48.32 47.98 48.13 2,958 -0.05(-0.10%)
Oct 21, 2014 47.79 48.18 47.79 48.18 1,674 +0.59(+1.24%)
Oct 20, 2014 46.97 47.68 46.97 47.59 1,950 +0.38(+0.80%)
Oct 17, 2014 47.31 47.34 47.17 47.21 11,104 +0.34(+0.72%)
Oct 16, 2014 46.43 47.05 46.43 46.87 6,851 +0.46(+0.98%)
Oct 15, 2014 46.38 46.47 45.93 46.41 3,914 +0.22(+0.48%)
Oct 14, 2014 46.23 46.52 46.09 46.19 6,715 +0.17(+0.37%)
Oct 13, 2014 46.04 46.19 45.97 46.02 3,348 +0.47(+1.03%)
Oct 10, 2014 45.97 45.98 45.53 45.56 12,611 -1.39(-2.96%)
Oct 09, 2014 47.34 47.93 46.94 46.95 5,975 -0.98(-2.05%)
Oct 08, 2014 46.95 47.93 46.91 47.93 2,758 +0.92(+1.96%)
Oct 07, 2014 47.45 47.45 47.01 47.01 3,329 -0.54(-1.14%)
Oct 06, 2014 47.55 47.55 47.28 47.55 95,137 +0.28(+0.59%)
Oct 03, 2014 47.23 47.27 46.99 47.27 5,497 -0.15(-0.32%)
Oct 02, 2014 47.25 47.62 46.87 47.42 3,429 +0.23(+0.50%)
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.