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, 2016 42.90 43.04 42.58 42.83 6,272 +0.28(+0.65%)
Mar 30, 2016 42.63 42.78 42.42 42.55 3,233 +0.42(+1.00%)
Mar 29, 2016 41.32 42.13 41.32 42.13 1,537 -0.34(-0.80%)
Mar 28, 2016 42.61 42.61 42.29 42.47 1,462 +0.53(+1.26%)
Mar 24, 2016 42.07 41.94 41.94 41.94 4,475 -0.17(-0.40%)
Mar 23, 2016 42.10 42.15 42.02 42.11 2,687 -0.94(-2.18%)
Mar 22, 2016 42.33 43.06 42.33 43.05 713 +0.27(+0.64%)
Mar 21, 2016 42.41 42.81 42.41 42.78 2,521 -0.31(-0.71%)
Mar 18, 2016 42.55 43.09 42.55 43.09 2,637 -0.04(-0.10%)
Mar 17, 2016 43.13 43.13 43.13 43.13 1,231 +1.06(+2.53%)
Mar 16, 2016 40.90 42.07 40.90 42.07 1,584 +1.01(+2.46%)
Mar 15, 2016 41.20 41.20 40.96 41.06 957 -1.22(-2.89%)
Mar 14, 2016 42.11 42.38 42.11 42.28 3,094 -0.46(-1.07%)
Mar 11, 2016 42.26 42.74 42.26 42.74 6,985 +1.18(+2.84%)
Mar 10, 2016 41.76 41.78 41.25 41.55 1,926 -0.47(-1.11%)
Mar 09, 2016 42.07 42.07 42.02 42.02 614 +0.56(+1.35%)
Mar 08, 2016 41.27 41.69 41.15 41.46 3,059 -0.88(-2.08%)
Mar 07, 2016 41.30 42.34 41.30 42.34 2,472 +0.93(+2.25%)
Mar 04, 2016 41.37 40.45 40.45 41.41 1,799 +0.97(+2.39%)
Mar 03, 2016 40.59 40.59 40.45 40.45 1,766 +0.64(+1.60%)
Mar 02, 2016 39.13 39.81 39.12 39.81 4,345 +1.32(+3.43%)
Mar 01, 2016 38.72 38.72 38.49 38.49 1,810 +0.74(+1.97%)
Feb 29, 2016 37.86 37.86 37.74 37.74 1,234 -0.04(-0.09%)
Feb 26, 2016 37.78 37.78 37.78 37.78 531 -0.03(-0.07%)
Feb 25, 2016 37.80 37.80 37.80 37.80 304 -0.69(-1.79%)
Feb 23, 2016 38.50 38.50 38.48 38.50 146 -0.11(-0.28%)
Feb 22, 2016 38.53 38.83 38.53 38.60 733 +1.30(+3.47%)
Feb 19, 2016 37.31 37.31 37.31 37.31 330 -0.49(-1.29%)
Feb 18, 2016 37.59 37.92 37.59 37.80 3,775 +0.12(+0.31%)
Feb 17, 2016 37.09 37.68 37.09 37.68 1,480 +1.30(+3.59%)
Feb 16, 2016 36.45 36.50 36.37 36.38 6,388 +0.89(+2.52%)
Feb 12, 2016 35.48 35.48 35.48 35.48 338 +0.27(+0.78%)
Feb 11, 2016 35.09 35.22 34.87 35.21 4,290 +0.03(+0.10%)
Feb 10, 2016 35.30 35.30 35.17 35.17 433 -0.03(-0.07%)
Feb 09, 2016 35.25 35.28 35.20 35.20 812 -0.52(-1.46%)
Feb 08, 2016 35.47 35.88 35.47 35.72 4,501 -0.36(-1.01%)
Feb 05, 2016 36.09 36.09 36.09 36.09 414 -0.90(-2.43%)
Feb 04, 2016 36.99 37.11 36.92 36.98 1,185 +0.64(+1.76%)
Feb 03, 2016 36.05 36.38 35.96 36.34 1,462 +0.53(+1.48%)
Feb 02, 2016 35.96 36.17 35.79 35.81 2,272 -1.34(-3.61%)
Feb 01, 2016 36.76 37.15 36.76 37.15 1,501 +0.11(+0.29%)
Jan 29, 2016 36.97 37.05 36.88 37.05 1,309 +0.60(+1.63%)
Jan 28, 2016 36.80 36.80 36.40 36.45 1,231 +0.50(+1.38%)
Jan 27, 2016 36.24 36.24 35.95 35.95 652 -0.28(-0.78%)
Jan 26, 2016 36.36 36.36 36.24 36.24 864 +0.73(+2.05%)
Jan 25, 2016 36.02 36.02 35.51 35.51 810 -0.58(-1.60%)
Jan 22, 2016 36.38 36.38 36.07 36.09 5,170 +0.67(+1.90%)
Jan 21, 2016 35.40 35.41 35.40 35.41 481 +0.80(+2.30%)
Jan 20, 2016 33.76 34.62 33.76 34.62 2,958 -0.27(-0.79%)
Jan 19, 2016 34.97 34.97 34.34 34.89 6,739 +1.06(+3.15%)
Jan 15, 2016 34.28 33.83 33.83 33.83 8,916 -2.23(-6.19%)
Jan 14, 2016 35.00 36.06 35.00 36.06 8,168 +0.89(+2.52%)
Jan 13, 2016 36.11 36.11 35.17 35.17 2,522 -0.23(-0.66%)
Jan 12, 2016 35.84 35.84 35.41 35.41 1,206 -0.23(-0.64%)
Jan 11, 2016 35.97 35.98 35.49 35.63 3,969 +0.02(+0.05%)
Jan 08, 2016 35.96 35.96 35.57 35.62 22,838 -0.41(-1.13%)
Jan 07, 2016 36.31 36.31 36.02 36.02 2,917 -1.36(-3.65%)
Jan 06, 2016 37.40 37.57 37.38 37.39 3,496 -1.36(-3.52%)
Jan 05, 2016 38.75 38.75 38.33 38.75 3,080 -0.38(-0.96%)
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.