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, 2008 40.60 40.79 40.45 40.45 17,916 -0.70(-1.70%)
Jun 27, 2008 41.31 41.43 41.14 41.15 15,157 +0.31(+0.77%)
Jun 26, 2008 41.32 41.39 40.77 40.84 8,239 -0.31(-0.76%)
Jun 25, 2008 41.03 41.55 41.03 41.15 20,671 +0.97(+2.41%)
Jun 24, 2008 39.78 40.49 39.78 40.18 16,783 -0.85(-2.08%)
Jun 23, 2008 40.83 41.04 39.92 41.04 23,533 +0.37(+0.92%)
Jun 20, 2008 40.94 41.01 38.52 40.66 44,622 -1.15(-2.75%)
Jun 19, 2008 41.61 41.81 41.52 41.81 7,487 -0.01(-0.02%)
Jun 18, 2008 41.80 41.82 41.66 41.82 2,611 -0.39(-0.92%)
Jun 17, 2008 42.39 42.44 42.20 42.21 3,925 +0.16(+0.38%)
Jun 16, 2008 41.92 42.06 41.85 42.04 4,609 -0.56(-1.32%)
Jun 13, 2008 42.10 42.61 42.10 42.61 5,228 +0.43(+1.01%)
Jun 12, 2008 42.41 42.62 42.05 42.18 6,413 -0.43(-1.02%)
Jun 11, 2008 43.19 43.21 42.61 42.61 9,340 -0.17(-0.39%)
Jun 10, 2008 42.83 42.95 42.65 42.78 16,790 -0.65(-1.49%)
Jun 09, 2008 43.93 43.93 43.39 43.43 12,010 -0.47(-1.06%)
Jun 06, 2008 44.45 44.45 43.90 43.90 12,176 -1.24(-2.75%)
Jun 05, 2008 44.47 45.14 44.43 45.14 9,093 +0.86(+1.94%)
Jun 04, 2008 44.28 44.44 44.23 44.28 3,426 +0.21(+0.48%)
Jun 03, 2008 44.24 44.35 43.89 44.06 5,517 -0.49(-1.09%)
Jun 02, 2008 44.82 44.82 44.29 44.55 7,631 -1.43(-3.11%)
May 30, 2008 45.68 45.98 45.67 45.98 154,608 +0.64(+1.41%)
May 29, 2008 45.32 45.50 45.29 45.34 3,984 -0.43(-0.95%)
May 28, 2008 45.58 45.78 45.52 45.77 2,991 +0.32(+0.70%)
May 27, 2008 45.24 45.52 45.05 45.45 6,365 +0.45(+0.99%)
May 26, 2008 44.97 45.06 44.92 45.00 0 +0.00(+0.00%)
May 23, 2008 44.97 45.06 44.92 45.00 4,200 -0.71(-1.56%)
May 22, 2008 45.75 45.92 45.58 45.72 13,920 -0.09(-0.19%)
May 21, 2008 46.40 46.51 45.68 45.80 9,418 -0.03(-0.07%)
May 20, 2008 46.06 46.12 45.84 45.84 5,977 -0.53(-1.15%)
May 19, 2008 46.30 46.75 46.28 46.37 37,737 -0.46(-0.98%)
May 16, 2008 46.50 46.91 46.43 46.83 14,731 +0.65(+1.40%)
May 15, 2008 45.72 46.20 45.66 46.18 17,962 +0.49(+1.08%)
May 14, 2008 45.85 46.02 45.69 45.69 11,063 -0.21(-0.47%)
May 13, 2008 45.83 45.93 45.80 45.90 70,168 -0.07(-0.15%)
May 12, 2008 45.48 46.04 45.48 45.97 9,077 +0.99(+2.21%)
May 09, 2008 44.72 45.00 44.72 44.98 3,970 +0.16(+0.36%)
May 08, 2008 44.38 45.02 44.38 44.82 35,033 +1.50(+3.47%)
May 07, 2008 44.06 44.13 43.31 43.31 12,343 -1.92(-4.24%)
May 06, 2008 44.59 45.24 44.26 45.23 7,078 +0.13(+0.30%)
May 05, 2008 44.86 45.10 44.78 45.10 11,984 +0.32(+0.71%)
May 02, 2008 44.76 44.92 44.64 44.78 15,635 +0.66(+1.49%)
May 01, 2008 43.48 44.12 43.48 44.12 5,686 +0.11(+0.24%)
Apr 30, 2008 44.02 44.40 44.02 44.02 6,308 +0.63(+1.46%)
Apr 29, 2008 43.59 43.59 43.33 43.38 6,486 -1.05(-2.37%)
Apr 28, 2008 44.39 44.67 44.33 44.44 11,423 +0.71(+1.63%)
Apr 25, 2008 44.09 44.10 43.72 43.72 35,208 -0.31(-0.70%)
Apr 24, 2008 44.00 44.14 43.46 44.03 13,886 -0.73(-1.64%)
Apr 23, 2008 44.58 44.78 44.52 44.76 6,590 +0.93(+2.13%)
Apr 22, 2008 43.96 44.14 43.83 43.83 7,584 -0.31(-0.70%)
Apr 21, 2008 43.99 44.20 43.83 44.14 9,128 +1.06(+2.46%)
Apr 18, 2008 42.66 43.15 42.66 43.07 6,807 +0.44(+1.03%)
Apr 17, 2008 42.58 42.73 42.52 42.63 1,877 -1.06(-2.43%)
Apr 16, 2008 43.14 43.69 43.11 43.69 9,146 +1.52(+3.60%)
Apr 15, 2008 41.98 42.17 41.96 42.17 9,740 +0.80(+1.92%)
Apr 14, 2008 41.39 41.57 41.32 41.38 7,394 -0.22(-0.53%)
Apr 11, 2008 41.87 41.99 41.60 41.60 10,636 -0.75(-1.77%)
Apr 10, 2008 42.23 42.55 42.06 42.35 6,666 -0.27(-0.64%)
Apr 09, 2008 42.97 43.02 42.62 42.62 8,089 -1.22(-2.79%)
Apr 08, 2008 43.37 43.87 43.37 43.84 2,396 -0.25(-0.56%)
Apr 07, 2008 44.28 44.51 44.08 44.09 15,430 -0.53(-1.20%)
Apr 04, 2008 44.47 44.81 44.45 44.62 15,430 +0.22(+0.50%)
Apr 03, 2008 43.75 44.60 43.75 44.40 9,438 +0.77(+1.76%)
Apr 02, 2008 43.63 43.98 43.47 43.63 13,033 +0.59(+1.38%)
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.