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 29, 2017 52.78 52.78 52.49 52.61 1,445 +0.12(+0.22%)
Sep 28, 2017 52.31 52.65 52.31 52.49 10,012 -0.23(-0.43%)
Sep 27, 2017 52.60 52.72 52.52 52.72 1,107 -0.19(-0.36%)
Sep 26, 2017 53.03 53.03 52.71 52.91 1,690 -0.55(-1.02%)
Sep 25, 2017 53.45 53.56 53.45 53.45 833 -0.11(-0.20%)
Sep 22, 2017 53.67 53.79 53.56 53.56 2,863 +0.39(+0.74%)
Sep 21, 2017 53.33 53.33 53.11 53.17 2,038 -1.00(-1.85%)
Sep 20, 2017 54.44 54.50 53.82 54.17 3,504 -0.21(-0.38%)
Sep 19, 2017 54.36 54.37 54.20 54.37 4,464 +0.54(+1.01%)
Sep 18, 2017 54.07 54.07 53.74 53.83 3,168 -0.18(-0.33%)
Sep 15, 2017 54.04 54.04 54.01 54.01 406 -0.15(-0.28%)
Sep 14, 2017 54.07 54.16 54.07 54.16 1,217 +0.05(+0.09%)
Sep 13, 2017 54.15 54.15 54.05 54.11 2,408 -0.71(-1.30%)
Sep 12, 2017 54.61 54.82 54.61 54.82 1,914 +0.28(+0.51%)
Sep 11, 2017 54.39 54.56 54.38 54.54 4,683 +0.31(+0.57%)
Sep 08, 2017 54.39 54.41 54.21 54.23 3,886 -0.02(-0.03%)
Sep 07, 2017 54.16 54.25 54.16 54.25 1,001 +0.15(+0.28%)
Sep 06, 2017 53.83 54.10 53.83 54.10 5,144 +0.48(+0.90%)
Sep 05, 2017 53.68 53.68 53.54 53.61 1,682 -0.68(-1.25%)
Sep 01, 2017 54.32 54.03 54.29 1,444 +0.26(+0.48%)
Aug 31, 2017 54.03 54.03 54.03 54.03 354 +0.56(+1.04%)
Aug 30, 2017 53.61 53.61 53.48 53.48 383 -0.37(-0.69%)
Aug 29, 2017 53.97 53.97 53.81 53.85 1,141 -0.37(-0.69%)
Aug 25, 2017 54.23 99 +0.40(+0.74%)
Aug 24, 2017 53.93 53.93 53.79 53.83 1,603 +0.07(+0.14%)
Aug 23, 2017 53.65 53.79 53.62 53.75 4,536 -0.40(-0.75%)
Aug 22, 2017 54.25 54.25 54.16 54.16 1,101 +0.34(+0.63%)
Aug 21, 2017 54.05 54.05 53.82 53.82 1,744 -0.42(-0.77%)
Aug 18, 2017 54.07 54.33 53.91 54.24 3,360 +0.30(+0.55%)
Aug 17, 2017 54.36 54.41 53.94 53.94 6,003 -0.55(-1.00%)
Aug 16, 2017 53.89 54.49 53.89 54.49 3,678 +1.21(+2.27%)
Aug 15, 2017 53.44 53.44 53.28 53.28 1,028 -0.33(-0.62%)
Aug 14, 2017 53.69 53.69 53.61 53.61 1,704 +0.25(+0.47%)
Aug 11, 2017 53.29 53.36 53.29 53.36 986 -0.35(-0.65%)
Aug 10, 2017 53.84 53.84 53.65 53.71 1,219 -0.30(-0.56%)
Aug 09, 2017 53.84 54.01 53.84 54.01 842 -0.38(-0.70%)
Aug 08, 2017 54.39 54.39 54.39 54.39 628 +0.05(+0.09%)
Aug 04, 2017 54.34 243 +0.27(+0.50%)
Aug 03, 2017 54.23 54.29 54.07 54.07 1,694 -0.28(-0.52%)
Aug 02, 2017 54.43 54.44 54.36 54.36 579 -0.34(-0.63%)
Aug 01, 2017 54.66 54.70 54.66 54.70 744 +0.45(+0.83%)
Jul 31, 2017 54.18 54.25 54.18 54.25 669 +0.32(+0.59%)
Jul 28, 2017 54.06 54.06 53.93 53.93 812 -0.38(-0.71%)
Jul 27, 2017 54.91 54.91 54.18 54.32 2,434 +0.03(+0.05%)
Jul 26, 2017 54.28 54.29 54.28 54.29 329 +0.24(+0.45%)
Jul 25, 2017 53.89 54.21 53.89 54.04 9,827 +0.59(+1.10%)
Jul 24, 2017 53.47 53.47 53.45 53.45 1,619 +0.01(+0.03%)
Jul 21, 2017 53.51 53.59 53.44 53.44 3,898 -0.75(-1.39%)
Jul 20, 2017 54.03 54.23 54.03 54.19 1,722 -0.10(-0.19%)
Jul 19, 2017 53.87 54.30 53.87 54.30 1,841 +0.60(+1.13%)
Jul 18, 2017 53.54 53.69 53.50 53.69 5,896 +0.14(+0.27%)
Jul 17, 2017 53.68 53.74 53.53 53.55 9,454 -0.18(-0.33%)
Jul 14, 2017 53.31 53.78 53.31 53.73 11,379 +0.88(+1.66%)
Jul 13, 2017 52.68 52.92 52.68 52.85 9,767 +0.61(+1.16%)
Jul 12, 2017 52.19 52.24 52.19 52.24 3,417 +0.23(+0.45%)
Jul 11, 2017 51.63 52.01 51.63 52.01 1,071 +0.22(+0.43%)
Jul 10, 2017 51.55 51.78 51.55 51.78 622 +0.14(+0.28%)
Jul 07, 2017 51.50 51.64 51.48 51.64 7,317 +0.01(+0.02%)
Jul 06, 2017 51.77 51.79 51.62 51.62 4,688 -0.57(-1.09%)
Jul 05, 2017 52.07 52.21 51.93 52.19 11,171 +0.48(+0.93%)
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.