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 (%)
Dec 29, 2017 57.02 57.02 57.02 0 -0.22(-0.38%)
Dec 28, 2017 57.24 57.26 57.18 57.24 1,394 +0.25(+0.44%)
Dec 27, 2017 57.01 57.01 56.99 56.99 721 +0.16(+0.29%)
Dec 26, 2017 56.70 56.86 56.70 56.83 9,252 +0.14(+0.24%)
Dec 22, 2017 56.70 56.70 56.70 56.70 373 +0.03(+0.05%)
Dec 21, 2017 56.55 56.67 56.55 56.67 466 +0.77(+1.37%)
Dec 19, 2017 55.90 55.90 55.90 213 -0.32(-0.57%)
Dec 18, 2017 56.17 56.24 56.17 56.22 1,227 +0.31(+0.55%)
Dec 15, 2017 55.89 55.91 55.89 55.91 656 +0.25(+0.45%)
Dec 14, 2017 55.67 55.67 55.66 55.66 713 +0.38(+0.68%)
Dec 13, 2017 55.32 55.32 55.28 55.28 1,015 +0.54(+0.99%)
Dec 12, 2017 54.85 54.85 54.74 54.74 1,163 -0.16(-0.29%)
Dec 11, 2017 54.71 54.91 54.71 54.90 1,552 +0.26(+0.47%)
Dec 08, 2017 54.82 54.82 54.63 54.64 4,021 +0.30(+0.56%)
Dec 07, 2017 54.34 54.47 54.29 54.34 4,610 -0.13(-0.24%)
Dec 06, 2017 54.40 54.66 54.38 54.48 14,826 -0.12(-0.23%)
Dec 05, 2017 54.73 54.78 54.59 54.60 1,243 +0.12(+0.23%)
Dec 04, 2017 54.58 54.58 54.48 54.48 580 -0.14(-0.26%)
Dec 01, 2017 54.75 54.78 54.74 54.62 1,808 +0.01(+0.02%)
Nov 30, 2017 54.50 54.61 54.50 54.61 786 +0.18(+0.33%)
Nov 29, 2017 54.91 54.43 54.43 1,507 -0.48(-0.88%)
Nov 28, 2017 54.83 54.91 54.83 54.91 1,187 +0.37(+0.68%)
Nov 27, 2017 54.59 54.60 54.52 54.54 3,773 -0.12(-0.22%)
Nov 22, 2017 54.66 54.66 54.66 59 +0.10(+0.19%)
Nov 21, 2017 54.63 54.68 54.54 54.56 1,494 +0.28(+0.51%)
Nov 20, 2017 54.27 54.28 54.26 54.28 590 +0.11(+0.20%)
Nov 17, 2017 54.27 54.27 54.17 54.17 803 -0.41(-0.75%)
Nov 16, 2017 54.36 54.58 54.36 54.58 1,096 +0.47(+0.88%)
Nov 15, 2017 53.98 54.10 53.94 54.10 1,825 -0.24(-0.44%)
Nov 14, 2017 54.47 54.47 54.24 54.34 1,248 -0.36(-0.65%)
Nov 13, 2017 54.79 54.80 54.70 54.70 6,397 -0.36(-0.66%)
Nov 10, 2017 55.22 55.24 55.06 55.06 2,358 -0.17(-0.31%)
Nov 09, 2017 55.09 55.23 55.09 55.23 3,298 +0.09(+0.16%)
Nov 08, 2017 55.08 55.18 55.08 55.15 1,591 +0.38(+0.69%)
Nov 07, 2017 54.85 54.93 54.77 54.77 2,167 -0.41(-0.74%)
Nov 06, 2017 54.97 55.19 54.97 55.18 2,127 +0.51(+0.94%)
Nov 03, 2017 54.78 54.82 54.66 54.66 1,428 -0.21(-0.37%)
Nov 02, 2017 54.72 54.87 54.72 54.87 1,257 +0.36(+0.66%)
Nov 01, 2017 54.47 54.72 54.47 54.51 1,314 +0.20(+0.37%)
Oct 31, 2017 54.17 54.31 54.17 54.31 1,031 +0.07(+0.12%)
Oct 30, 2017 54.20 54.25 54.17 54.25 1,069 +0.18(+0.33%)
Oct 27, 2017 53.78 54.07 53.78 54.07 1,655 +0.07(+0.12%)
Oct 26, 2017 54.05 54.05 54.00 54.00 439 +0.17(+0.32%)
Oct 25, 2017 54.27 54.27 53.83 53.83 1,055 -0.77(-1.41%)
Oct 24, 2017 54.60 54.60 54.60 54.60 270 +0.11(+0.21%)
Oct 23, 2017 54.89 54.89 54.48 54.48 3,701 -0.24(-0.43%)
Oct 20, 2017 54.74 54.81 54.65 54.72 3,322 +0.05(+0.09%)
Oct 19, 2017 54.57 54.68 54.57 54.67 2,890 +0.27(+0.50%)
Oct 18, 2017 54.40 54.45 54.31 54.40 4,177 -0.18(-0.33%)
Oct 17, 2017 54.58 54.58 54.58 54.58 350 +0.25(+0.45%)
Oct 16, 2017 54.48 54.52 54.33 54.33 2,675 -0.08(-0.14%)
Oct 13, 2017 54.41 54.41 54.41 54.41 820 +0.75(+1.40%)
Oct 12, 2017 53.35 53.66 53.35 53.66 2,203 +0.68(+1.29%)
Oct 11, 2017 52.91 52.98 52.91 52.98 759 +0.28(+0.52%)
Oct 10, 2017 52.77 52.78 52.71 52.70 1,365 +0.31(+0.60%)
Oct 09, 2017 52.28 52.39 52.28 52.39 1,593 +0.17(+0.32%)
Oct 06, 2017 52.06 52.22 52.01 52.22 1,168 -0.12(-0.23%)
Oct 05, 2017 52.29 52.34 52.29 52.34 1,742 -0.30(-0.57%)
Oct 04, 2017 52.54 52.65 52.54 52.64 4,569 -0.11(-0.22%)
Oct 03, 2017 52.74 52.76 52.73 52.76 2,985 -0.25(-0.48%)
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.