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, 2018 47.50 47.76 47.50 47.59 4,500 -0.19(-0.40%)
Dec 28, 2018 47.99 48.10 47.73 47.78 7,200 +0.29(+0.61%)
Dec 27, 2018 46.82 47.49 46.70 47.49 4,585 -0.07(-0.15%)
Dec 26, 2018 46.26 47.56 46.26 47.56 9,179 +1.57(+3.42%)
Dec 24, 2018 46.14 46.46 45.99 45.99 13,100 +0.15(+0.32%)
Dec 21, 2018 46.71 46.73 45.84 45.84 5,763 -1.28(-2.72%)
Dec 20, 2018 47.60 47.63 47.11 47.12 3,268 -0.65(-1.36%)
Dec 19, 2018 48.63 48.74 47.60 47.77 7,098 -0.67(-1.37%)
Dec 18, 2018 48.76 48.79 48.20 48.44 9,192 -0.09(-0.18%)
Dec 17, 2018 48.95 49.04 48.45 48.53 3,183 -0.09(-0.19%)
Dec 14, 2018 48.56 48.82 48.56 48.62 808 -0.70(-1.42%)
Dec 13, 2018 49.29 49.36 49.20 49.32 4,244 +0.10(+0.21%)
Dec 12, 2018 49.46 49.59 49.22 49.22 1,945 +0.56(+1.15%)
Dec 11, 2018 48.79 48.80 48.54 48.66 1,970 +0.11(+0.22%)
Dec 10, 2018 48.45 48.60 48.02 48.55 26,106 -0.61(-1.24%)
Dec 07, 2018 49.61 49.96 49.06 49.16 7,279 -0.13(-0.26%)
Dec 06, 2018 49.09 49.40 48.93 49.28 13,957 -1.11(-2.21%)
Dec 04, 2018 51.11 51.11 50.33 50.40 13,244 -1.05(-2.03%)
Dec 03, 2018 51.88 51.88 51.44 51.44 8,137 +0.99(+1.96%)
Nov 30, 2018 50.31 50.45 50.22 50.45 3,538 -0.72(-1.40%)
Nov 29, 2018 51.08 51.22 51.07 51.17 3,758 +0.28(+0.55%)
Nov 28, 2018 50.22 51.00 50.22 50.89 4,008 +0.66(+1.31%)
Nov 27, 2018 50.14 50.23 50.01 50.23 3,636 +0.28(+0.56%)
Nov 26, 2018 49.95 50.03 49.77 49.95 3,007 +0.17(+0.35%)
Nov 23, 2018 49.80 49.82 49.78 49.78 1,011 -0.23(-0.45%)
Nov 21, 2018 50.01 50.01 50.01 0 +0.55(+1.12%)
Nov 20, 2018 49.49 49.66 49.45 49.45 1,991 -1.07(-2.11%)
Nov 19, 2018 51.02 51.02 50.47 50.52 1,287 -0.93(-1.81%)
Nov 16, 2018 51.22 51.45 51.22 51.45 2,022 +0.45(+0.87%)
Nov 15, 2018 50.94 51.01 50.80 51.01 4,676 +0.33(+0.64%)
Nov 14, 2018 50.87 50.87 50.67 50.68 5,982 -0.60(-1.18%)
Nov 13, 2018 51.18 51.61 51.12 51.28 3,612 -0.09(-0.17%)
Nov 12, 2018 51.82 51.83 51.36 51.37 2,703 -0.28(-0.54%)
Nov 09, 2018 51.69 51.74 51.65 51.65 1,011 -0.58(-1.12%)
Nov 08, 2018 52.22 52.40 52.22 52.23 4,051 +0.00(+0.00%)
Nov 07, 2018 52.25 52.26 52.19 52.23 200,396 +0.79(+1.54%)
Nov 06, 2018 51.43 51.44 51.38 51.44 2,037 +0.26(+0.51%)
Nov 05, 2018 51.18 51.18 51.18 51.18 386 +0.07(+0.14%)
Nov 02, 2018 50.99 51.10 50.81 51.10 909 +0.04(+0.07%)
Nov 01, 2018 51.11 51.11 51.07 51.07 285 +0.68(+1.34%)
Oct 31, 2018 50.24 50.46 50.24 50.39 3,842 +0.88(+1.78%)
Oct 30, 2018 49.60 49.64 49.40 49.51 2,158 +1.25(+2.58%)
Oct 29, 2018 49.47 49.47 48.27 48.27 1,554 -0.82(-1.67%)
Oct 26, 2018 48.47 49.10 48.47 49.09 1,819 -0.37(-0.74%)
Oct 25, 2018 49.34 49.45 49.14 49.45 971 -0.64(-1.28%)
Oct 24, 2018 50.23 50.23 50.05 50.09 1,683 -1.00(-1.96%)
Oct 23, 2018 50.53 51.24 50.53 51.09 3,247 -0.27(-0.52%)
Oct 22, 2018 51.44 51.44 51.28 51.36 1,483 -0.64(-1.24%)
Oct 19, 2018 52.00 52.00 52.00 52.00 404 +0.47(+0.92%)
Oct 18, 2018 51.87 51.87 51.38 51.53 1,733 -0.46(-0.89%)
Oct 17, 2018 51.87 51.99 51.87 51.99 516 +0.06(+0.11%)
Oct 16, 2018 51.52 51.94 51.52 51.94 896 +0.82(+1.61%)
Oct 15, 2018 51.19 51.19 51.11 51.11 578 +0.29(+0.56%)
Oct 12, 2018 51.19 51.19 50.60 50.83 5,358 +0.55(+1.10%)
Oct 11, 2018 51.24 51.30 49.53 50.27 52,591 -1.35(-2.61%)
Oct 10, 2018 52.33 52.33 51.62 51.62 718 -1.00(-1.89%)
Oct 09, 2018 52.37 52.61 52.37 52.61 1,579 +0.08(+0.14%)
Oct 08, 2018 52.64 52.74 52.50 52.54 1,957 -0.50(-0.95%)
Oct 05, 2018 53.46 53.46 53.04 53.04 2,022 -0.41(-0.76%)
Oct 04, 2018 53.76 53.76 53.45 53.45 3,541 -0.22(-0.41%)
Oct 03, 2018 54.00 54.00 53.66 53.67 1,008 -0.15(-0.28%)
Oct 02, 2018 53.90 53.90 53.78 53.81 1,344 -0.65(-1.20%)
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.