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, 2007 47.51 47.51 46.99 47.05 41,947 -0.17(-0.37%)
Dec 28, 2007 47.44 47.44 47.00 47.23 18,876 +0.37(+0.78%)
Dec 27, 2007 47.40 47.40 46.86 46.86 7,041 -0.67(-1.42%)
Dec 26, 2007 47.49 47.55 47.36 47.53 17,677 +0.34(+0.72%)
Dec 24, 2007 48.06 48.06 46.98 47.19 14,831 +0.17(+0.35%)
Dec 21, 2007 46.73 47.13 46.73 47.03 10,187 +1.33(+2.92%)
Dec 20, 2007 45.31 45.71 45.19 45.69 17,078 +0.37(+0.81%)
Dec 19, 2007 45.98 45.98 45.22 45.32 17,857 -0.60(-1.31%)
Dec 18, 2007 46.26 46.26 45.02 45.92 679,846 +0.76(+1.68%)
Dec 17, 2007 46.48 46.48 45.16 45.16 31,011 -4.26(-8.62%)
Dec 14, 2007 49.85 49.96 49.42 49.42 26,366 -1.53(-3.00%)
Dec 13, 2007 51.09 51.09 50.40 50.95 17,378 -1.01(-1.95%)
Dec 12, 2007 52.79 52.87 51.61 51.97 24,269 +1.13(+2.23%)
Dec 11, 2007 52.51 52.88 50.79 50.83 13,333 -1.52(-2.89%)
Dec 10, 2007 51.70 52.39 51.70 52.35 6,891 +0.84(+1.63%)
Dec 07, 2007 51.76 51.89 51.50 51.50 15,280 -0.32(-0.62%)
Dec 06, 2007 51.06 51.94 51.05 51.83 10,037 +0.73(+1.44%)
Dec 05, 2007 50.87 51.24 50.87 51.09 14,831 +0.80(+1.59%)
Dec 04, 2007 50.62 50.62 50.27 50.29 14,981 -0.51(-1.01%)
Dec 03, 2007 50.66 51.32 50.66 50.80 11,730 -0.31(-0.60%)
Nov 30, 2007 51.78 51.78 50.95 51.11 5,992 +0.27(+0.54%)
Nov 29, 2007 50.56 50.99 50.49 50.84 14,479 -0.85(-1.65%)
Nov 28, 2007 50.50 51.72 50.15 51.69 7,940 +1.60(+3.18%)
Nov 27, 2007 48.01 50.10 48.01 50.10 8,838 +1.15(+2.36%)
Nov 26, 2007 50.00 50.35 48.86 48.94 11,535 -1.00(-2.00%)
Nov 23, 2007 48.85 49.94 48.85 49.94 2,951 +0.57(+1.15%)
Nov 21, 2007 49.58 49.89 49.17 49.38 17,542 -1.99(-3.87%)
Nov 20, 2007 51.19 51.70 50.79 51.36 31,011 +0.89(+1.76%)
Nov 19, 2007 50.66 51.79 50.25 50.48 31,460 -1.36(-2.63%)
Nov 16, 2007 50.85 52.01 50.85 51.84 23,071 +0.27(+0.52%)
Nov 15, 2007 52.07 52.25 51.30 51.57 38,202 -1.07(-2.04%)
Nov 14, 2007 53.49 54.07 52.56 52.65 31,814 +0.20(+0.38%)
Nov 13, 2007 50.06 52.45 50.06 52.45 41,947 +2.34(+4.68%)
Nov 12, 2007 50.61 51.14 49.58 50.10 106,944 -2.15(-4.11%)
Nov 09, 2007 52.81 52.92 52.17 52.25 42,246 -2.05(-3.77%)
Nov 08, 2007 53.87 54.74 53.15 54.30 51,235 +0.83(+1.55%)
Nov 07, 2007 54.42 54.82 53.47 53.47 8,988 -1.59(-2.89%)
Nov 06, 2007 54.56 55.06 54.37 55.06 35,355 +1.17(+2.18%)
Nov 05, 2007 53.77 54.08 53.47 53.89 39,550 -1.00(-1.82%)
Nov 02, 2007 54.62 54.91 53.77 54.89 92,733 +1.23(+2.30%)
Nov 01, 2007 54.95 54.95 53.65 53.65 12,734 -2.23(-3.99%)
Oct 31, 2007 55.44 55.94 55.06 55.88 15,280 +1.10(+2.00%)
Oct 30, 2007 54.83 55.08 54.71 54.79 19,625 -0.48(-0.86%)
Oct 29, 2007 54.95 55.26 54.92 55.26 5,093 +0.49(+0.90%)
Oct 26, 2007 54.34 54.77 54.33 54.77 9,587 +1.39(+2.60%)
Oct 25, 2007 53.21 53.52 53.02 53.38 35,655 +0.49(+0.93%)
Oct 24, 2007 52.92 53.10 52.17 52.89 18,277 -0.02(-0.05%)
Oct 23, 2007 52.91 52.97 52.47 52.91 11,685 +0.85(+1.63%)
Oct 22, 2007 51.00 52.07 50.64 52.07 48,239 +0.25(+0.48%)
Oct 19, 2007 53.09 53.09 51.81 51.82 22,771 -1.39(-2.61%)
Oct 18, 2007 52.87 53.31 52.79 53.21 21,273 +0.87(+1.67%)
Oct 17, 2007 53.18 53.27 52.03 52.33 39,700 +0.05(+0.10%)
Oct 16, 2007 52.79 54.74 50.99 52.28 76,254 -1.40(-2.60%)
Oct 15, 2007 54.43 54.43 53.40 53.67 29,063 -0.75(-1.39%)
Oct 12, 2007 54.17 54.58 54.07 54.43 26,816 +0.67(+1.24%)
Oct 11, 2007 54.77 55.06 53.62 53.76 30,561 +0.21(+0.40%)
Oct 10, 2007 53.43 53.57 53.09 53.55 31,760 -0.10(-0.19%)
Oct 09, 2007 52.99 53.66 52.91 53.65 40,898 +1.32(+2.51%)
Oct 08, 2007 52.67 52.81 51.76 52.33 26,816 -0.83(-1.56%)
Oct 05, 2007 52.75 53.29 52.75 53.16 16,029 +0.95(+1.83%)
Oct 04, 2007 52.00 52.41 51.98 52.21 15,280 +0.38(+0.73%)
Oct 03, 2007 52.19 52.28 51.69 51.83 16,179 -0.15(-0.30%)
Oct 02, 2007 52.05 52.13 51.63 51.98 32,509 -0.45(-0.85%)
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.