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 (%)
Jun 30, 2016 42.97 43.15 42.77 43.15 1,612 +0.41(+0.97%)
Jun 29, 2016 42.35 42.74 42.35 42.74 1,380 +0.71(+1.69%)
Jun 28, 2016 41.80 41.88 41.80 42.03 1,190 +0.99(+2.41%)
Jun 27, 2016 41.53 41.75 40.92 41.04 1,658 -1.48(-3.47%)
Jun 24, 2016 42.52 42.52 42.52 42.52 629 -2.69(-5.95%)
Jun 23, 2016 44.81 45.21 44.81 45.21 5,732 +1.43(+3.27%)
Jun 22, 2016 44.12 44.25 43.76 43.78 5,909 +0.09(+0.21%)
Jun 21, 2016 44.01 44.05 43.69 43.69 5,448 -0.11(-0.25%)
Jun 20, 2016 43.97 44.07 43.72 43.79 20,996 +1.19(+2.79%)
Jun 17, 2016 42.61 42.61 42.61 42.61 331 +0.34(+0.80%)
Jun 16, 2016 41.48 42.29 41.46 42.27 1,608 -0.19(-0.44%)
Jun 15, 2016 42.36 42.45 42.36 42.45 1,234 -0.16(-0.38%)
Jun 14, 2016 42.61 42.61 42.61 42.61 323 -0.01(-0.02%)
Jun 13, 2016 43.00 43.00 42.62 42.62 610 -0.43(-1.01%)
Jun 10, 2016 43.06 43.06 43.06 43.06 284 -0.71(-1.62%)
Jun 09, 2016 43.77 43.80 43.77 43.77 1,325 -0.62(-1.39%)
Jun 08, 2016 44.66 44.66 44.18 44.39 3,627 +0.21(+0.47%)
Jun 07, 2016 43.96 44.23 43.96 44.18 655 +0.43(+0.98%)
Jun 06, 2016 43.59 43.93 43.53 43.75 2,074 +0.38(+0.87%)
Jun 03, 2016 43.05 43.37 42.99 43.37 2,118 +0.83(+1.96%)
Jun 02, 2016 42.19 42.54 41.93 42.54 1,184 -0.24(-0.57%)
Jun 01, 2016 42.44 42.79 42.36 42.78 8,608 +0.05(+0.13%)
May 31, 2016 42.98 43.00 42.57 42.73 5,759 +0.06(+0.15%)
May 27, 2016 42.84 42.67 42.67 42.67 1,230 -0.40(-0.93%)
May 26, 2016 43.23 43.28 42.73 43.07 10,582 +0.04(+0.10%)
May 25, 2016 42.86 43.02 42.85 43.02 3,700 +0.50(+1.18%)
May 24, 2016 42.36 42.62 42.36 42.52 4,267 -0.02(-0.05%)
May 23, 2016 42.37 42.64 42.32 42.54 3,287 -0.16(-0.37%)
May 20, 2016 42.94 42.97 42.70 42.70 804 +0.13(+0.31%)
May 19, 2016 42.56 42.58 42.53 42.57 3,385 -0.24(-0.56%)
May 18, 2016 43.06 43.59 42.76 42.81 6,597 -0.33(-0.77%)
May 17, 2016 43.54 43.56 43.14 43.14 3,155 -0.17(-0.39%)
May 16, 2016 42.91 43.31 42.91 43.31 1,207 +0.54(+1.25%)
May 13, 2016 42.90 42.90 42.78 42.78 8,323 -0.55(-1.28%)
May 12, 2016 43.39 43.53 43.03 43.33 13,853 +0.08(+0.19%)
May 11, 2016 43.54 43.67 43.24 43.25 2,902 +0.25(+0.57%)
May 10, 2016 43.08 43.36 43.00 43.00 3,620 +0.20(+0.47%)
May 09, 2016 43.02 43.02 42.71 42.80 1,309 +0.08(+0.18%)
May 06, 2016 42.76 42.79 42.67 42.72 1,215 -0.21(-0.50%)
May 05, 2016 43.00 43.06 42.84 42.94 5,149 -0.04(-0.09%)
May 04, 2016 43.16 43.16 42.91 42.97 1,632 -1.06(-2.41%)
May 03, 2016 44.11 44.11 43.57 44.04 5,173 -0.55(-1.24%)
May 02, 2016 44.30 44.59 44.30 44.59 1,577 +0.40(+0.91%)
Apr 29, 2016 44.24 44.24 43.82 44.19 2,067 +0.65(+1.50%)
Apr 28, 2016 43.93 44.32 43.51 43.53 3,720 +0.32(+0.74%)
Apr 27, 2016 43.33 43.37 43.02 43.21 1,617 -1.06(-2.39%)
Apr 26, 2016 44.41 44.58 44.27 44.27 6,552 -0.24(-0.53%)
Apr 25, 2016 44.31 44.51 44.31 44.51 2,314 +0.01(+0.01%)
Apr 22, 2016 44.51 44.54 44.46 44.50 1,466 -0.46(-1.03%)
Apr 21, 2016 45.37 45.37 44.96 44.96 1,020 -0.42(-0.94%)
Apr 20, 2016 45.34 45.52 45.33 45.38 2,900 +0.20(+0.44%)
Apr 19, 2016 44.54 45.20 44.54 45.19 7,748 +1.02(+2.30%)
Apr 18, 2016 43.83 44.33 43.83 44.17 3,244 +0.48(+1.09%)
Apr 15, 2016 43.61 43.79 43.54 43.70 9,425 +0.25(+0.58%)
Apr 14, 2016 43.31 43.53 43.31 43.45 1,232 +0.44(+1.02%)
Apr 13, 2016 42.69 43.01 42.69 43.01 3,302 +0.74(+1.74%)
Apr 12, 2016 42.27 42.27 42.27 42.27 851 +0.68(+1.65%)
Apr 11, 2016 41.54 41.69 41.54 41.59 1,599 +0.43(+1.04%)
Apr 08, 2016 41.65 41.65 41.16 41.16 9,640 +0.13(+0.33%)
Apr 07, 2016 41.14 41.33 40.95 41.02 11,271 -0.77(-1.84%)
Apr 06, 2016 41.79 41.79 41.79 41.79 639 +0.96(+2.34%)
Apr 05, 2016 40.88 40.88 40.60 40.84 1,020 -1.29(-3.05%)
Apr 04, 2016 42.12 42.12 42.05 42.12 917 +0.01(+0.03%)
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.