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 31, 2008 42.33 42.42 42.31 42.31 1,797 -0.02(-0.05%)
Mar 28, 2008 42.43 42.92 42.23 42.33 101,272 +0.05(+0.11%)
Mar 27, 2008 43.07 43.07 42.29 42.29 3,295 -0.47(-1.11%)
Mar 26, 2008 42.90 42.90 42.69 42.76 3,295 +0.05(+0.11%)
Mar 25, 2008 42.65 42.94 42.28 42.71 8,539 +0.47(+1.12%)
Mar 24, 2008 41.55 42.64 41.55 42.24 10,486 +0.97(+2.36%)
Mar 21, 2008 40.34 41.41 40.22 41.27 6,891 +0.00(+0.00%)
Mar 20, 2008 40.34 41.41 40.22 41.27 6,891 +0.90(+2.23%)
Mar 19, 2008 42.21 42.28 40.36 40.36 12,566 -1.13(-2.72%)
Mar 18, 2008 41.01 41.49 40.78 41.49 11,835 +1.84(+4.65%)
Mar 17, 2008 39.43 40.14 39.20 39.65 16,329 -1.19(-2.91%)
Mar 14, 2008 42.11 42.11 40.48 40.84 19,475 -1.19(-2.84%)
Mar 13, 2008 40.94 42.03 40.82 42.03 10,561 +0.48(+1.16%)
Mar 12, 2008 41.66 42.03 41.55 41.55 34,456 -0.59(-1.39%)
Mar 11, 2008 41.05 42.14 41.05 42.14 23,969 +2.51(+6.33%)
Mar 10, 2008 40.53 40.54 39.63 39.63 14,232 -0.69(-1.71%)
Mar 07, 2008 40.47 40.96 39.82 40.32 13,557 -0.90(-2.18%)
Mar 06, 2008 42.19 42.19 41.22 41.22 8,089 -1.33(-3.12%)
Mar 05, 2008 42.17 42.68 42.11 42.55 8,127 +0.41(+0.97%)
Mar 04, 2008 42.30 42.47 41.59 42.14 15,880 -0.79(-1.85%)
Mar 03, 2008 42.45 42.95 42.45 42.93 19,915 +0.14(+0.33%)
Feb 29, 2008 43.77 43.77 42.74 42.79 12,522 -1.94(-4.34%)
Feb 28, 2008 44.70 44.98 44.53 44.74 10,936 -0.63(-1.40%)
Feb 27, 2008 44.94 45.54 44.93 45.37 14,097 +0.44(+0.98%)
Feb 26, 2008 44.23 44.96 44.23 44.93 13,632 +0.70(+1.58%)
Feb 25, 2008 43.52 44.23 43.39 44.23 12,584 +1.43(+3.34%)
Feb 22, 2008 42.81 42.87 42.18 42.80 12,134 +0.43(+1.01%)
Feb 21, 2008 42.99 43.15 42.37 42.37 16,479 -0.03(-0.08%)
Feb 20, 2008 41.59 42.42 41.49 42.41 12,734 -0.59(-1.37%)
Feb 19, 2008 43.47 43.69 42.99 42.99 23,595 +0.09(+0.22%)
Feb 18, 2008 42.80 42.90 42.46 42.90 0 +0.00(+0.00%)
Feb 15, 2008 42.80 42.90 42.46 42.90 29,962 +0.45(+1.07%)
Feb 14, 2008 43.15 43.17 42.45 42.45 25,685 -0.19(-0.45%)
Feb 13, 2008 42.36 42.64 42.05 42.64 20,374 -0.91(-2.10%)
Feb 12, 2008 43.85 44.22 43.47 43.55 23,220 +0.53(+1.24%)
Feb 11, 2008 43.03 43.09 42.53 43.02 25,032 -0.01(-0.03%)
Feb 08, 2008 43.28 43.38 42.91 43.03 47,640 -0.02(-0.05%)
Feb 07, 2008 42.47 43.26 42.47 43.05 32,059 -0.04(-0.09%)
Feb 06, 2008 43.70 43.90 43.09 43.09 22,321 +0.27(+0.62%)
Feb 05, 2008 44.14 44.14 42.83 42.83 19,175 -1.50(-3.39%)
Feb 04, 2008 44.87 44.95 44.22 44.33 29,063 -1.68(-3.66%)
Feb 01, 2008 45.46 46.01 45.38 46.01 32,808 +1.60(+3.61%)
Jan 31, 2008 43.23 44.49 42.74 44.41 26,067 +1.02(+2.35%)
Jan 30, 2008 43.17 44.56 42.97 43.39 45,769 -1.23(-2.75%)
Jan 29, 2008 44.15 44.62 44.12 44.62 11,535 -0.01(-0.02%)
Jan 28, 2008 43.63 44.62 43.42 44.62 12,149 +0.58(+1.32%)
Jan 25, 2008 44.85 44.96 43.86 44.04 27,265 +1.06(+2.47%)
Jan 24, 2008 42.62 43.05 42.39 42.98 6,930 +1.02(+2.44%)
Jan 23, 2008 39.87 41.96 39.29 41.96 36,703 +0.36(+0.86%)
Jan 22, 2008 40.66 42.01 40.24 41.60 32,059 -1.81(-4.17%)
Jan 21, 2008 43.95 44.50 43.07 43.41 0 +0.00(+0.00%)
Jan 18, 2008 43.95 44.50 43.07 43.41 52,733 +1.17(+2.77%)
Jan 17, 2008 44.19 44.21 42.24 42.24 34,007 -1.23(-2.84%)
Jan 16, 2008 43.94 44.16 43.11 43.47 21,508 -0.82(-1.85%)
Jan 15, 2008 45.49 45.49 44.28 44.30 16,928 -2.02(-4.37%)
Jan 14, 2008 46.12 46.33 45.89 46.32 17,827 +1.01(+2.24%)
Jan 11, 2008 45.80 45.80 45.28 45.30 8,988 -1.43(-3.06%)
Jan 10, 2008 45.35 46.93 45.35 46.73 19,175 +0.93(+2.04%)
Jan 09, 2008 45.58 45.86 45.16 45.80 15,880 +0.23(+0.50%)
Jan 08, 2008 46.12 46.57 45.52 45.57 20,973 -0.02(-0.04%)
Jan 07, 2008 45.74 45.87 45.27 45.59 37,602 +0.03(+0.06%)
Jan 04, 2008 46.40 46.40 45.51 45.56 28,014 -1.37(-2.92%)
Jan 03, 2008 47.02 47.15 46.86 46.93 9,438 +0.20(+0.43%)
Jan 02, 2008 47.03 47.36 46.18 46.73 77,153 -0.32(-0.68%)
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.