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 (%)
Jan 31, 2019 51.56 51.90 51.56 51.86 1,447 +0.02(+0.03%)
Jan 30, 2019 51.44 51.90 51.44 51.84 1,359 +0.70(+1.37%)
Jan 29, 2019 51.14 51.14 51.14 51.14 15 +0.10(+0.19%)
Jan 28, 2019 50.99 51.04 50.95 51.04 940 -0.26(-0.50%)
Jan 25, 2019 51.23 51.35 51.22 51.30 1,600 +0.77(+1.51%)
Jan 24, 2019 50.43 50.55 50.39 50.53 1,064 +0.02(+0.05%)
Jan 23, 2019 50.57 50.57 50.31 50.51 926 +0.46(+0.91%)
Jan 22, 2019 50.27 50.49 50.05 50.05 827 -0.96(-1.87%)
Jan 18, 2019 50.98 51.06 50.98 51.01 2,100 +0.36(+0.72%)
Jan 17, 2019 50.20 50.65 50.20 50.65 628 +0.47(+0.94%)
Jan 16, 2019 50.23 50.23 50.17 50.17 1,081 +0.21(+0.41%)
Jan 15, 2019 49.93 50.09 49.87 49.97 1,433 +0.12(+0.25%)
Jan 14, 2019 49.63 49.93 49.63 49.84 2,641 -0.24(-0.47%)
Jan 11, 2019 49.76 50.08 49.76 50.08 2,000 +0.09(+0.18%)
Jan 10, 2019 49.99 49.99 49.99 49.99 90 +0.07(+0.14%)
Jan 09, 2019 49.98 49.99 49.92 49.92 7,336 +0.64(+1.29%)
Jan 08, 2019 49.11 49.28 49.11 49.28 231 +0.52(+1.06%)
Jan 07, 2019 48.31 48.80 48.31 48.77 1,876 +0.33(+0.68%)
Jan 04, 2019 48.15 48.52 48.11 48.44 1,400 +1.46(+3.10%)
Jan 03, 2019 46.93 47.13 46.91 46.98 1,724 -0.41(-0.87%)
Jan 02, 2019 47.02 47.44 47.02 47.39 2,798 -0.20(-0.41%)
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%)
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.