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 (%)
Aug 31, 2007 46.74 46.78 46.42 46.75 16,629 +1.31(+2.88%)
Aug 30, 2007 45.34 46.05 45.30 45.44 25,767 -1.20(-2.58%)
Aug 29, 2007 45.70 46.65 45.64 46.65 24,419 +1.91(+4.27%)
Aug 28, 2007 45.95 45.95 44.34 44.74 26,816 -1.85(-3.97%)
Aug 27, 2007 46.83 46.93 46.54 46.59 16,179 -0.43(-0.92%)
Aug 24, 2007 45.98 47.02 45.98 47.02 23,820 +1.05(+2.29%)
Aug 23, 2007 46.26 46.26 45.55 45.96 60,673 +0.70(+1.54%)
Aug 22, 2007 45.17 45.73 44.92 45.27 72,808 +1.20(+2.73%)
Aug 21, 2007 43.81 44.16 43.81 44.06 20,224 -0.03(-0.08%)
Aug 20, 2007 43.92 44.41 43.25 44.10 32,359 +1.16(+2.71%)
Aug 17, 2007 42.75 43.09 41.75 42.93 27,865 +1.39(+3.36%)
Aug 16, 2007 41.22 41.54 39.37 41.54 120,898 -1.64(-3.80%)
Aug 15, 2007 44.49 44.88 43.18 43.18 103,520 -2.38(-5.23%)
Aug 14, 2007 46.63 46.63 45.32 45.56 252,882 -1.52(-3.22%)
Aug 13, 2007 47.67 47.67 47.08 47.08 42,696 +0.59(+1.26%)
Aug 10, 2007 45.84 46.71 45.71 46.49 47,040 -0.66(-1.40%)
Aug 09, 2007 47.42 47.98 47.15 47.15 14,831 -1.64(-3.35%)
Aug 08, 2007 48.55 49.17 47.73 48.79 21,872 +1.14(+2.40%)
Aug 07, 2007 47.08 47.87 46.99 47.65 90,935 +0.27(+0.56%)
Aug 06, 2007 47.13 47.47 46.52 47.38 57,228 +1.19(+2.57%)
Aug 03, 2007 46.85 48.30 46.19 46.19 112,808 -2.11(-4.37%)
Aug 02, 2007 48.09 48.42 47.96 48.30 27,565 +0.59(+1.25%)
Aug 01, 2007 47.76 47.97 46.87 47.71 63,370 -0.75(-1.54%)
Jul 31, 2007 49.44 49.58 48.45 48.45 34,456 -0.27(-0.55%)
Jul 30, 2007 48.04 48.75 47.77 48.72 57,677 +1.00(+2.10%)
Jul 27, 2007 48.33 49.15 47.70 47.72 55,130 -1.21(-2.47%)
Jul 26, 2007 50.11 50.21 48.49 48.93 85,093 -2.91(-5.61%)
Jul 25, 2007 51.97 51.97 51.39 51.83 35,505 +0.30(+0.59%)
Jul 24, 2007 52.09 52.30 51.41 51.53 31,011 -0.62(-1.19%)
Jul 23, 2007 52.15 52.25 52.07 52.15 29,512 +0.50(+0.98%)
Jul 20, 2007 51.95 51.97 51.36 51.64 25,318 -0.23(-0.45%)
Jul 19, 2007 51.87 51.98 51.78 51.88 24,868 +0.71(+1.40%)
Jul 18, 2007 51.10 51.26 50.97 51.16 22,321 +0.00(+0.00%)
Jul 17, 2007 51.16 51.28 51.08 51.16 15,580 +0.09(+0.18%)
Jul 16, 2007 51.03 51.31 51.02 51.07 35,205 +0.04(+0.07%)
Jul 13, 2007 50.76 51.04 50.75 51.03 12,734 -0.02(-0.03%)
Jul 12, 2007 50.38 51.05 50.38 51.05 9,288 +0.82(+1.63%)
Jul 11, 2007 49.90 50.26 49.90 50.23 34,007 +0.32(+0.64%)
Jul 10, 2007 49.98 50.33 49.90 49.91 31,460 -0.58(-1.15%)
Jul 09, 2007 50.40 50.55 50.30 50.49 29,213 +0.23(+0.46%)
Jul 06, 2007 50.00 50.34 49.90 50.26 74,905 +0.36(+0.71%)
Jul 05, 2007 49.96 49.96 49.70 49.90 58,726 +0.38(+0.77%)
Jul 03, 2007 49.44 49.58 49.43 49.52 15,280 -0.54(-1.08%)
Jul 02, 2007 49.53 50.06 49.50 50.06 63,670 +1.17(+2.40%)
Jun 29, 2007 49.06 49.17 48.69 48.89 5,992 -0.05(-0.10%)
Jun 28, 2007 48.83 49.04 48.83 48.93 11,685 +0.75(+1.56%)
Jun 27, 2007 47.83 48.18 47.73 48.18 24,119 -0.59(-1.20%)
Jun 26, 2007 48.95 49.09 48.76 48.77 6,441 -0.20(-0.41%)
Jun 25, 2007 49.13 49.39 48.77 48.97 14,681 +0.23(+0.47%)
Jun 22, 2007 49.03 49.17 48.60 48.74 11,235 -0.49(-1.00%)
Jun 21, 2007 48.97 49.28 48.85 49.24 10,337 +0.23(+0.46%)
Jun 20, 2007 49.38 49.57 49.01 49.01 15,880 -0.30(-0.60%)
Jun 19, 2007 48.98 49.34 48.96 49.30 21,123 +0.65(+1.33%)
Jun 18, 2007 48.79 48.83 48.51 48.65 24,718 +0.01(+0.01%)
Jun 15, 2007 48.48 48.71 48.47 48.65 17,977 +0.51(+1.05%)
Jun 14, 2007 47.95 48.96 47.93 48.14 23,820 -0.13(-0.28%)
Jun 13, 2007 47.80 48.27 47.80 48.27 15,280 +0.52(+1.10%)
Jun 12, 2007 47.87 48.28 47.73 47.75 13,632 -0.94(-1.94%)
Jun 11, 2007 48.31 48.75 48.23 48.69 33,707 +0.03(+0.07%)
Jun 08, 2007 47.97 48.66 47.76 48.66 23,820 +0.81(+1.70%)
Jun 07, 2007 48.47 48.79 47.85 47.85 35,954 -0.38(-0.79%)
Jun 06, 2007 48.60 48.87 48.15 48.23 25,018 -0.53(-1.10%)
Jun 05, 2007 48.83 48.87 48.66 48.76 10,187 -0.20(-0.41%)
Jun 04, 2007 48.67 48.96 48.60 48.96 24,119 +0.46(+0.95%)
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.