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 (%)
Feb 28, 2014 49.26 49.26 49.05 49.05 985 -0.16(-0.33%)
Feb 27, 2014 48.70 49.22 48.59 49.22 7,857 +0.15(+0.30%)
Feb 26, 2014 49.07 49.07 49.00 49.07 1,159 +0.13(+0.27%)
Feb 25, 2014 49.13 49.29 48.94 48.94 2,384 -0.67(-1.35%)
Feb 24, 2014 49.62 49.71 48.70 49.61 3,606 +0.91(+1.88%)
Feb 21, 2014 48.71 48.97 48.66 48.70 1,629 -0.31(-0.63%)
Feb 20, 2014 48.62 49.23 48.62 49.01 3,023 +0.72(+1.48%)
Feb 19, 2014 48.59 48.70 48.29 48.29 6,293 -0.45(-0.92%)
Feb 18, 2014 48.41 48.74 48.41 48.74 4,973 -0.11(-0.22%)
Feb 14, 2014 48.21 48.84 48.84 48.84 2,329 +0.99(+2.07%)
Feb 13, 2014 47.35 47.91 47.35 47.85 2,406 +0.20(+0.42%)
Feb 12, 2014 47.65 47.65 47.65 47.65 581 +0.00(+0.00%)
Feb 11, 2014 47.34 47.65 47.29 47.65 5,845 +1.13(+2.44%)
Feb 10, 2014 46.45 46.57 46.45 46.52 1,859 +0.00(+0.00%)
Feb 07, 2014 46.20 46.70 46.20 46.52 4,217 +0.46(+1.01%)
Feb 06, 2014 46.15 46.22 46.05 46.05 10,300 +0.79(+1.75%)
Feb 05, 2014 45.27 45.31 44.83 45.26 2,946 -0.34(-0.75%)
Feb 04, 2014 45.18 45.60 44.91 45.60 5,047 +1.00(+2.25%)
Feb 03, 2014 45.74 45.74 44.60 44.60 2,226 -0.86(-1.90%)
Jan 31, 2014 45.22 45.47 45.19 45.47 2,011 -0.06(-0.13%)
Jan 30, 2014 45.58 45.61 45.31 45.52 3,245 +0.39(+0.87%)
Jan 29, 2014 44.70 45.33 44.70 45.13 7,039 -0.18(-0.40%)
Jan 28, 2014 44.97 45.37 44.97 45.31 1,933 +0.25(+0.56%)
Jan 27, 2014 45.18 45.22 44.66 45.06 26,518 +0.25(+0.56%)
Jan 24, 2014 45.14 45.16 44.80 44.80 3,849 -0.87(-1.90%)
Jan 23, 2014 45.91 45.91 45.46 45.67 4,478 -1.05(-2.24%)
Jan 22, 2014 46.94 46.94 46.61 46.72 2,829 +0.05(+0.10%)
Jan 21, 2014 46.69 46.80 46.62 46.67 4,266 +0.35(+0.76%)
Jan 17, 2014 46.49 46.32 46.32 46.32 3,432 -0.35(-0.75%)
Jan 16, 2014 46.93 46.93 46.67 46.67 4,894 -0.15(-0.31%)
Jan 15, 2014 46.74 47.09 46.67 46.82 7,005 +0.08(+0.17%)
Jan 14, 2014 47.07 47.07 46.74 46.74 14,743 -0.64(-1.36%)
Jan 13, 2014 48.06 48.06 47.38 47.38 4,461 -0.35(-0.74%)
Jan 10, 2014 47.87 47.87 47.49 47.73 1,476 +0.36(+0.77%)
Jan 09, 2014 47.53 47.53 47.12 47.37 10,851 +0.27(+0.58%)
Jan 08, 2014 47.45 47.45 47.10 47.10 1,954 -0.49(-1.03%)
Jan 07, 2014 47.55 47.60 47.34 47.59 10,286 -0.07(-0.15%)
Jan 06, 2014 47.32 47.68 47.32 47.66 11,226 -0.13(-0.27%)
Jan 03, 2014 47.84 48.09 47.79 47.79 6,073 +0.56(+1.19%)
Jan 02, 2014 47.54 47.54 47.23 47.23 2,454 -0.29(-0.61%)
Dec 31, 2013 47.26 47.52 47.52 47.52 4,658 +0.20(+0.43%)
Dec 30, 2013 47.62 47.68 47.26 47.32 6,594 -0.29(-0.62%)
Dec 27, 2013 47.81 47.81 47.31 47.61 21,181 +0.20(+0.41%)
Dec 26, 2013 47.41 47.41 47.10 47.41 5,792 -0.00(-0.00%)
Dec 24, 2013 47.43 47.78 47.41 47.41 2,794 +0.24(+0.51%)
Dec 23, 2013 47.04 47.46 47.04 47.17 12,521 +0.63(+1.34%)
Dec 20, 2013 46.40 46.61 46.40 46.55 1,348 +0.70(+1.54%)
Dec 19, 2013 45.63 46.09 45.63 45.84 6,761 +0.53(+1.16%)
Dec 18, 2013 45.19 45.43 44.82 45.32 3,535 -0.00(-0.00%)
Dec 17, 2013 45.44 45.57 45.32 45.32 4,885 -0.31(-0.69%)
Dec 16, 2013 45.49 46.01 45.49 45.63 9,623 +0.35(+0.77%)
Dec 13, 2013 45.07 45.28 44.92 45.28 6,863 +0.76(+1.71%)
Dec 12, 2013 44.88 44.88 44.42 44.52 4,258 -0.92(-2.02%)
Dec 11, 2013 46.28 46.28 45.43 45.44 32,741 -0.80(-1.74%)
Dec 10, 2013 46.24 46.31 46.19 46.24 20,130 -0.07(-0.15%)
Dec 09, 2013 46.24 46.48 46.24 46.31 4,302 -0.43(-0.93%)
Dec 06, 2013 46.43 46.88 46.43 46.74 3,233 +0.38(+0.81%)
Dec 05, 2013 46.14 46.44 45.95 46.37 14,449 -0.41(-0.88%)
Dec 04, 2013 46.93 47.04 46.78 46.78 8,145 -0.60(-1.27%)
Dec 03, 2013 47.16 47.38 47.08 47.38 6,074 -0.05(-0.10%)
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.