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, 2015 46.20 46.23 45.94 45.98 1,484 -0.46(-0.98%)
Mar 30, 2015 46.36 46.64 46.36 46.43 3,678 -0.49(-1.05%)
Mar 27, 2015 47.23 47.23 46.84 46.92 3,122 -0.26(-0.55%)
Mar 26, 2015 47.41 47.41 47.15 47.18 2,957 -0.40(-0.84%)
Mar 25, 2015 47.81 47.81 47.58 47.58 1,084 -0.56(-1.15%)
Mar 24, 2015 48.29 48.32 48.10 48.14 11,229 +0.09(+0.20%)
Mar 23, 2015 48.15 48.30 47.69 48.04 17,514 +0.21(+0.44%)
Mar 20, 2015 47.25 47.83 47.20 47.83 15,509 +1.60(+3.46%)
Mar 19, 2015 46.30 46.31 46.07 46.23 5,059 -0.59(-1.25%)
Mar 18, 2015 45.51 46.99 45.51 46.82 8,967 +1.20(+2.63%)
Mar 17, 2015 45.76 45.76 45.52 45.62 5,993 -0.29(-0.63%)
Mar 16, 2015 45.81 46.09 45.81 45.91 2,605 +0.35(+0.77%)
Mar 13, 2015 45.85 45.85 45.56 45.56 1,160 -0.51(-1.11%)
Mar 12, 2015 46.02 46.16 45.95 46.07 6,127 +1.18(+2.62%)
Mar 11, 2015 45.17 45.17 44.84 44.89 48,102 +0.09(+0.19%)
Mar 10, 2015 45.29 45.32 44.81 44.81 2,482 -1.22(-2.65%)
Mar 09, 2015 46.10 46.24 46.03 46.03 16,564 +0.04(+0.09%)
Mar 06, 2015 46.52 46.52 45.96 45.99 3,524 -0.73(-1.57%)
Mar 05, 2015 46.97 46.97 46.72 46.72 2,778 -0.08(-0.16%)
Mar 04, 2015 46.88 46.94 46.78 46.79 76,822 -0.20(-0.42%)
Mar 03, 2015 46.99 47.07 46.99 46.99 1,186 +0.16(+0.35%)
Mar 02, 2015 46.85 46.93 46.80 46.83 4,664 -0.21(-0.45%)
Feb 27, 2015 47.14 47.14 46.88 47.04 2,699 +0.38(+0.82%)
Feb 26, 2015 47.29 47.29 46.62 46.66 3,150 -0.65(-1.37%)
Feb 25, 2015 47.24 47.57 47.24 47.31 1,952 +0.47(+1.00%)
Feb 24, 2015 46.61 47.03 46.61 46.84 23,025 +0.40(+0.86%)
Feb 23, 2015 46.54 46.69 46.34 46.44 7,104 -0.08(-0.17%)
Feb 20, 2015 46.23 46.57 46.21 46.52 8,647 +0.20(+0.43%)
Feb 19, 2015 46.37 46.37 46.18 46.32 2,343 -0.01(-0.02%)
Feb 18, 2015 46.22 46.52 46.10 46.33 5,200 +0.43(+0.93%)
Feb 17, 2015 45.43 45.90 45.43 45.90 8,263 +0.84(+1.87%)
Feb 13, 2015 45.08 45.06 45.06 45.06 6,220 +0.57(+1.28%)
Feb 12, 2015 43.99 44.48 43.98 44.48 3,216 +0.41(+0.93%)
Feb 11, 2015 44.31 44.31 44.05 44.08 1,624 -0.57(-1.28%)
Feb 10, 2015 44.50 44.70 44.50 44.65 1,781 +0.05(+0.11%)
Feb 09, 2015 44.72 44.92 44.59 44.60 4,479 -0.08(-0.17%)
Feb 06, 2015 44.78 44.89 44.60 44.67 3,510 -0.21(-0.47%)
Feb 05, 2015 44.77 44.99 44.77 44.89 4,756 +0.72(+1.62%)
Feb 04, 2015 44.47 44.55 44.17 44.17 3,590 -0.52(-1.17%)
Feb 03, 2015 43.84 44.70 43.80 44.69 13,971 +1.17(+2.69%)
Feb 02, 2015 43.50 43.62 43.34 43.52 11,555 +0.60(+1.39%)
Jan 30, 2015 42.90 43.12 42.90 42.93 5,189 -0.32(-0.74%)
Jan 29, 2015 42.97 43.25 42.82 43.25 5,248 -0.10(-0.24%)
Jan 28, 2015 44.17 44.17 43.35 43.35 2,647 -0.07(-0.16%)
Jan 27, 2015 43.62 43.62 43.39 43.42 4,148 +0.19(+0.45%)
Jan 26, 2015 43.22 43.32 43.22 43.23 857 +0.18(+0.42%)
Jan 23, 2015 43.27 43.40 43.05 43.05 22,552 -0.37(-0.84%)
Jan 22, 2015 43.73 43.73 43.39 43.41 4,355 -0.24(-0.55%)
Jan 21, 2015 43.84 44.06 43.54 43.65 4,022 +0.26(+0.60%)
Jan 20, 2015 43.68 43.68 43.16 43.39 16,321 -0.53(-1.21%)
Jan 16, 2015 43.39 43.92 43.39 43.92 916 +0.04(+0.09%)
Jan 15, 2015 43.88 43.88 43.88 43.88 714 +0.17(+0.39%)
Jan 14, 2015 43.86 43.86 43.46 43.71 4,007 -0.36(-0.83%)
Jan 13, 2015 44.33 44.55 43.98 44.07 3,669 -0.12(-0.27%)
Jan 12, 2015 44.21 44.32 44.16 44.20 3,927 -0.56(-1.26%)
Jan 09, 2015 45.16 45.16 44.66 44.76 49,610 +0.45(+1.02%)
Jan 08, 2015 43.87 44.34 43.87 44.31 2,762 +0.65(+1.48%)
Jan 07, 2015 43.45 43.84 43.40 43.66 9,020 +0.03(+0.08%)
Jan 06, 2015 43.82 43.98 43.53 43.62 2,709 -0.29(-0.66%)
Jan 05, 2015 44.37 44.39 43.85 43.91 9,666 -0.45(-1.02%)
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.