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 (%)
Jun 30, 2009 26.16 26.39 26.10 26.35 3,790 +0.13(+0.48%)
Jun 29, 2009 26.30 26.49 26.19 26.22 2,782 +0.02(+0.08%)
Jun 26, 2009 26.03 26.21 25.95 26.20 5,289 +0.64(+2.49%)
Jun 25, 2009 25.54 25.56 25.54 25.56 5,116 +0.06(+0.23%)
Jun 24, 2009 24.62 25.57 24.62 25.51 2,528 +0.64(+2.58%)
Jun 23, 2009 24.70 24.87 24.32 24.86 8,662 +0.06(+0.24%)
Jun 22, 2009 26.58 26.58 24.78 24.80 28,630 -1.79(-6.73%)
Jun 19, 2009 26.57 27.05 26.25 26.59 13,420 +0.22(+0.83%)
Jun 18, 2009 26.15 26.44 26.15 26.37 5,430 +0.47(+1.80%)
Jun 17, 2009 25.76 26.09 25.32 25.91 462,298 -0.03(-0.10%)
Jun 16, 2009 26.81 26.81 25.78 25.93 817,190 -0.48(-1.82%)
Jun 15, 2009 27.06 27.06 26.17 26.41 7,289 -0.99(-3.63%)
Jun 12, 2009 27.27 27.45 26.98 27.41 6,584 -0.49(-1.75%)
Jun 11, 2009 27.46 28.04 27.46 27.89 10,310 +0.98(+3.65%)
Jun 10, 2009 28.28 28.28 26.70 26.91 18,763 +0.31(+1.18%)
Jun 09, 2009 26.24 26.85 26.24 26.60 11,111 +0.75(+2.90%)
Jun 08, 2009 25.89 25.89 25.43 25.85 3,441 -0.47(-1.79%)
Jun 05, 2009 26.78 26.84 26.17 26.32 29,595 -0.56(-2.09%)
Jun 04, 2009 26.58 27.03 26.33 26.88 757,763 +0.35(+1.33%)
Jun 03, 2009 27.01 27.01 26.29 26.53 26,578 -0.57(-2.12%)
Jun 02, 2009 26.76 27.27 26.71 27.10 819,045 +0.70(+2.65%)
Jun 01, 2009 26.37 26.69 26.37 26.40 9,553 +0.83(+3.26%)
May 29, 2009 25.49 25.57 25.16 25.57 3,617 +0.93(+3.79%)
May 28, 2009 24.64 24.70 24.18 24.63 8,856 -0.39(-1.55%)
May 27, 2009 25.03 25.14 25.02 25.02 1,355 -0.20(-0.79%)
May 26, 2009 24.52 25.34 24.52 25.22 3,713 +0.32(+1.29%)
May 22, 2009 24.86 25.06 24.82 24.90 3,357 +0.47(+1.91%)
May 21, 2009 24.50 24.68 24.31 24.43 2,954 -0.73(-2.92%)
May 20, 2009 25.12 25.65 25.12 25.16 22,534 +0.20(+0.80%)
May 19, 2009 24.71 25.22 24.71 24.96 9,604 +0.73(+3.03%)
May 18, 2009 24.04 24.23 24.04 24.23 1,797 +0.52(+2.20%)
May 15, 2009 24.04 24.04 23.70 23.71 2,396 -0.29(-1.22%)
May 14, 2009 23.61 24.12 23.61 24.00 14,420 +0.51(+2.16%)
May 13, 2009 24.10 24.10 23.46 23.50 6,353 -1.27(-5.13%)
May 12, 2009 24.74 24.80 24.36 24.77 2,199 +0.24(+0.99%)
May 11, 2009 24.79 24.79 24.36 24.52 8,579 -0.93(-3.65%)
May 08, 2009 24.96 25.45 24.70 25.45 5,420 +1.15(+4.72%)
May 07, 2009 24.86 24.86 24.20 24.31 220,932 -0.01(-0.04%)
May 06, 2009 24.27 24.41 24.09 24.31 214,355 +0.46(+1.92%)
May 05, 2009 23.99 24.02 23.76 23.86 213,967 -0.20(-0.83%)
May 04, 2009 23.61 24.06 23.61 24.06 218,671 +1.03(+4.49%)
May 01, 2009 22.73 23.09 22.71 23.02 2,509 +0.17(+0.76%)
Apr 30, 2009 23.18 23.48 22.85 22.85 2,299 +0.23(+1.03%)
Apr 29, 2009 23.02 23.02 22.34 22.61 4,988 +0.82(+3.77%)
Apr 28, 2009 21.76 21.91 21.58 21.79 4,041 -0.43(-1.93%)
Apr 27, 2009 22.19 22.28 22.09 22.22 1,647 -0.34(-1.50%)
Apr 24, 2009 22.76 22.80 22.56 22.56 7,938 -0.07(-0.32%)
Apr 23, 2009 22.27 22.64 22.27 22.64 674 +0.49(+2.20%)
Apr 22, 2009 21.86 22.15 21.84 22.15 3,071 +0.15(+0.67%)
Apr 21, 2009 21.44 22.02 21.44 22.00 1,379 +0.44(+2.04%)
Apr 20, 2009 22.11 22.11 21.53 21.56 8,023 -1.15(-5.06%)
Apr 17, 2009 22.96 23.01 22.66 22.71 6,095 -0.38(-1.64%)
Apr 16, 2009 22.83 23.09 22.71 23.09 3,593 +0.09(+0.38%)
Apr 15, 2009 22.46 23.00 22.44 23.00 1,670 +0.30(+1.31%)
Apr 14, 2009 22.63 22.73 22.59 22.70 6,591 -0.29(-1.27%)
Apr 13, 2009 22.44 23.00 22.27 23.00 2,623 +0.71(+3.17%)
Apr 09, 2009 22.12 22.36 22.11 22.29 13,716 +0.46(+2.11%)
Apr 08, 2009 22.01 22.01 21.73 21.83 3,186 +0.03(+0.15%)
Apr 07, 2009 22.47 22.47 21.79 21.79 1,908 -0.67(-2.97%)
Apr 06, 2009 22.34 22.46 21.95 22.46 5,131 +0.14(+0.63%)
Apr 03, 2009 21.85 22.86 21.39 22.32 239,110 +0.03(+0.12%)
Apr 02, 2009 21.65 22.35 21.65 22.29 283,486 +1.55(+7.49%)
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.