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 (%)
Sep 30, 2008 34.36 34.54 34.08 34.54 4,612 +1.96(+6.02%)
Sep 29, 2008 35.21 35.21 32.44 32.57 11,572 -4.06(-11.08%)
Sep 26, 2008 36.22 36.63 36.14 36.63 0 -0.11(-0.29%)
Sep 25, 2008 36.62 37.14 36.62 36.74 16,768 +0.54(+1.50%)
Sep 24, 2008 36.51 36.51 36.11 36.20 11,980 +0.41(+1.15%)
Sep 23, 2008 36.19 36.55 35.32 35.78 10,119 +0.00(+0.00%)
Sep 22, 2008 36.11 36.39 35.74 35.78 17,450 -0.03(-0.07%)
Sep 19, 2008 36.16 36.41 34.99 35.81 0 +3.02(+9.20%)
Sep 18, 2008 32.29 33.07 31.29 32.79 31,930 +0.93(+2.91%)
Sep 17, 2008 32.35 32.71 31.53 31.87 47,620 -1.98(-5.84%)
Sep 16, 2008 32.49 33.91 32.49 33.84 90,068 +0.09(+0.26%)
Sep 15, 2008 34.14 34.77 33.76 33.76 9,171 -2.46(-6.80%)
Sep 12, 2008 35.36 36.22 35.36 36.22 13,480 +1.12(+3.20%)
Sep 11, 2008 34.11 35.10 33.92 35.10 7,051 -0.62(-1.75%)
Sep 10, 2008 35.72 35.74 35.20 35.72 21,448 +0.89(+2.54%)
Sep 09, 2008 36.25 36.25 34.83 34.84 7,264 -1.46(-4.03%)
Sep 08, 2008 37.91 37.91 35.89 36.30 14,146 +1.13(+3.21%)
Sep 05, 2008 35.27 35.27 34.61 35.17 0 -0.55(-1.53%)
Sep 04, 2008 37.15 37.15 35.72 35.72 13,128 -1.85(-4.92%)
Sep 03, 2008 37.52 37.57 37.36 37.57 2,729 +0.05(+0.14%)
Sep 02, 2008 37.74 37.89 37.51 37.51 1,622 -0.21(-0.55%)
Aug 29, 2008 37.91 37.91 37.72 37.72 1,152 -0.04(-0.11%)
Aug 28, 2008 37.98 38.82 37.75 37.76 4,591 +0.38(+1.01%)
Aug 27, 2008 37.21 37.38 37.21 37.38 937 +0.23(+0.63%)
Aug 26, 2008 37.12 37.40 36.98 37.15 5,553 +0.19(+0.52%)
Aug 25, 2008 37.49 37.61 36.95 36.95 48,557 -0.40(-1.06%)
Aug 22, 2008 37.51 37.51 37.19 37.35 10,239 -0.19(-0.51%)
Aug 21, 2008 36.97 37.54 36.97 37.54 2,169 -0.25(-0.67%)
Aug 20, 2008 37.55 37.79 37.31 37.79 11,403 +0.37(+1.00%)
Aug 19, 2008 37.37 37.49 37.07 37.42 5,610 -0.32(-0.85%)
Aug 18, 2008 38.19 38.41 37.67 37.74 27,497 -0.22(-0.59%)
Aug 15, 2008 37.75 37.96 37.75 37.96 0 +0.10(+0.26%)
Aug 14, 2008 37.89 38.28 37.87 37.87 7,709 -0.73(-1.89%)
Aug 13, 2008 38.28 38.75 38.02 38.60 5,673 -0.61(-1.57%)
Aug 12, 2008 39.50 39.50 39.16 39.21 3,538 -0.84(-2.10%)
Aug 11, 2008 40.01 40.27 40.01 40.05 3,887 +0.34(+0.87%)
Aug 08, 2008 39.20 39.76 39.20 39.71 1,865 -0.51(-1.28%)
Aug 07, 2008 40.14 40.30 40.14 40.22 2,097 -0.26(-0.65%)
Aug 06, 2008 40.06 40.48 40.06 40.48 1,405 +0.22(+0.54%)
Aug 05, 2008 39.56 40.26 39.56 40.26 24,244 +1.51(+3.89%)
Aug 04, 2008 39.17 39.30 38.76 38.76 9,092 -0.46(-1.16%)
Aug 01, 2008 39.88 39.88 39.20 39.21 2,936 -0.89(-2.23%)
Jul 31, 2008 40.51 40.61 40.10 40.10 4,146 -0.69(-1.70%)
Jul 30, 2008 40.54 40.80 40.48 40.80 4,160 +0.31(+0.76%)
Jul 29, 2008 40.49 40.49 39.98 40.49 13,169 +0.08(+0.20%)
Jul 28, 2008 41.43 41.43 40.41 40.41 7,617 -2.15(-5.05%)
Jul 25, 2008 42.76 42.76 42.35 42.56 3,929 -0.48(-1.12%)
Jul 24, 2008 43.63 43.70 43.04 43.04 29,300 -0.04(-0.09%)
Jul 23, 2008 42.95 43.29 42.95 43.08 8,486 +0.93(+2.20%)
Jul 22, 2008 41.67 42.18 41.60 42.15 9,276 -0.22(-0.52%)
Jul 21, 2008 42.33 42.37 42.03 42.37 6,512 +1.19(+2.90%)
Jul 18, 2008 41.24 41.41 41.08 41.18 8,145 -0.07(-0.16%)
Jul 17, 2008 41.53 41.65 41.22 41.25 9,865 +0.70(+1.73%)
Jul 16, 2008 39.78 40.60 39.74 40.54 8,383 +1.48(+3.78%)
Jul 15, 2008 39.47 39.48 39.07 39.07 4,233 -0.95(-2.38%)
Jul 14, 2008 40.56 40.56 40.02 40.02 3,689 +0.03(+0.07%)
Jul 11, 2008 39.89 40.01 38.29 40.00 7,196 -0.63(-1.56%)
Jul 10, 2008 40.43 40.72 40.26 40.63 11,060 +0.53(+1.32%)
Jul 09, 2008 40.96 41.13 40.10 40.10 11,748 -0.33(-0.83%)
Jul 08, 2008 40.37 40.44 39.91 40.44 9,680 +0.33(+0.82%)
Jul 07, 2008 40.49 40.84 39.84 40.11 18,877 -0.17(-0.43%)
Jul 04, 2008 40.34 40.36 39.80 40.28 26,918 +0.00(+0.00%)
Jul 03, 2008 40.34 40.36 39.80 40.28 26,918 +1.05(+2.69%)
Jul 02, 2008 40.24 40.35 39.23 39.23 7,926 -0.09(-0.24%)
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.