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 31, 2012 44.85 45.47 44.85 45.47 2,215 +0.76(+1.70%)
Dec 28, 2012 44.82 45.11 44.71 44.71 11,405 -0.34(-0.76%)
Dec 27, 2012 44.91 45.06 44.55 45.06 11,978 +0.76(+1.72%)
Dec 26, 2012 44.32 44.42 44.10 44.29 4,213 -0.19(-0.44%)
Dec 24, 2012 44.75 44.75 44.42 44.49 4,797 -0.08(-0.17%)
Dec 21, 2012 44.44 44.83 44.44 44.57 5,777 -0.55(-1.22%)
Dec 20, 2012 44.84 45.13 44.81 45.11 5,384 -0.05(-0.12%)
Dec 19, 2012 44.97 45.18 44.97 45.17 4,944 -0.12(-0.26%)
Dec 18, 2012 45.05 45.31 45.04 45.28 2,448 +0.35(+0.78%)
Dec 17, 2012 44.74 45.07 44.71 44.93 9,998 +0.17(+0.39%)
Dec 14, 2012 44.76 44.86 44.67 44.76 7,653 -0.02(-0.05%)
Dec 13, 2012 45.00 45.00 44.62 44.78 10,079 -0.18(-0.40%)
Dec 12, 2012 44.81 45.28 44.81 44.96 5,361 +0.26(+0.59%)
Dec 11, 2012 44.44 44.86 44.44 44.70 2,129 +0.34(+0.76%)
Dec 10, 2012 44.55 44.55 44.33 44.37 2,604 +0.04(+0.09%)
Dec 07, 2012 44.40 44.40 44.21 44.33 6,023 +0.14(+0.31%)
Dec 06, 2012 44.23 44.26 44.19 44.19 2,400 -0.01(-0.01%)
Dec 05, 2012 44.05 44.36 44.05 44.19 2,119 +0.05(+0.11%)
Dec 04, 2012 44.05 44.15 43.95 44.15 5,401 +0.16(+0.35%)
Nov 30, 2012 43.90 44.06 43.88 43.99 9,550 +0.12(+0.28%)
Nov 29, 2012 44.01 44.01 43.71 43.87 5,622 +0.17(+0.40%)
Nov 28, 2012 43.40 43.70 43.40 43.70 4,817 +0.27(+0.63%)
Nov 27, 2012 43.49 43.59 43.42 43.42 19,205 +0.13(+0.31%)
Nov 26, 2012 43.16 43.29 43.12 43.29 1,622 +0.22(+0.51%)
Nov 23, 2012 42.84 43.07 42.84 43.07 1,915 +0.79(+1.88%)
Nov 21, 2012 42.13 42.36 42.13 42.28 4,704 -0.10(-0.24%)
Nov 20, 2012 42.13 42.38 42.11 42.38 3,988 +0.16(+0.38%)
Nov 19, 2012 42.19 42.35 42.19 42.22 3,827 +0.74(+1.77%)
Nov 16, 2012 41.02 41.50 41.02 41.48 3,635 +0.21(+0.51%)
Nov 15, 2012 41.22 41.38 40.98 41.27 8,840 +0.05(+0.13%)
Nov 14, 2012 41.97 41.97 41.15 41.22 10,060 -1.07(-2.54%)
Nov 13, 2012 42.16 42.29 42.16 42.29 385 -0.06(-0.15%)
Nov 12, 2012 42.23 42.48 42.23 42.36 3,209 +0.23(+0.54%)
Nov 09, 2012 42.05 42.22 42.05 42.13 385 +0.20(+0.48%)
Nov 08, 2012 42.21 42.21 41.91 41.93 1,318 -0.36(-0.85%)
Nov 07, 2012 42.08 42.29 41.94 42.29 12,888 -0.38(-0.89%)
Nov 06, 2012 42.51 42.68 42.51 42.67 2,503 +0.67(+1.60%)
Nov 05, 2012 41.97 42.04 41.88 42.00 3,823 +0.15(+0.36%)
Nov 02, 2012 42.49 42.49 41.85 41.85 2,592 -0.66(-1.55%)
Nov 01, 2012 42.31 42.50 41.27 42.50 3,158 -0.03(-0.07%)
Oct 31, 2012 42.75 42.75 42.45 42.54 5,044 -0.07(-0.16%)
Oct 26, 2012 42.47 42.61 42.61 42.61 1,797 -0.06(-0.14%)
Oct 25, 2012 42.78 42.79 42.57 42.67 2,866 +0.11(+0.26%)
Oct 24, 2012 42.44 42.56 42.37 42.56 1,981 +0.47(+1.12%)
Oct 23, 2012 42.26 42.26 42.05 42.08 20,823 -0.76(-1.79%)
Oct 19, 2012 43.21 43.21 42.82 42.85 2,956 -0.01(-0.03%)
Oct 18, 2012 42.94 43.21 42.85 42.86 2,976 -0.44(-1.01%)
Oct 17, 2012 42.89 43.35 42.82 43.30 13,291 +0.85(+2.00%)
Oct 16, 2012 42.35 42.54 42.33 42.45 3,905 +0.31(+0.74%)
Oct 15, 2012 41.89 42.16 41.84 42.14 2,493 +0.27(+0.65%)
Oct 12, 2012 42.11 42.11 41.64 41.87 1,823 -0.20(-0.47%)
Oct 11, 2012 42.18 42.18 41.89 42.06 2,042 +0.47(+1.13%)
Oct 10, 2012 41.72 41.72 41.55 41.59 2,566 +0.01(+0.02%)
Oct 09, 2012 41.87 41.87 41.59 41.59 2,602 -0.16(-0.37%)
Oct 08, 2012 41.56 41.76 41.56 41.74 2,750 +0.14(+0.33%)
Oct 05, 2012 42.00 42.09 41.60 41.60 4,788 -0.06(-0.15%)
Oct 04, 2012 41.51 41.69 41.51 41.67 1,670 +0.37(+0.90%)
Oct 03, 2012 41.41 41.52 41.28 41.29 27,349 -0.10(-0.25%)
Oct 02, 2012 41.62 41.63 41.40 41.40 2,906 -0.18(-0.43%)
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.