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, 2006 41.29 41.37 41.16 41.25 21,273 -0.15(-0.37%)
Dec 28, 2006 41.42 41.49 41.25 41.41 25,018 -0.03(-0.06%)
Dec 27, 2006 42.13 42.13 41.04 41.43 30,711 +0.57(+1.41%)
Dec 26, 2006 40.98 40.98 40.82 40.86 19,475 -0.11(-0.26%)
Dec 22, 2006 40.98 41.01 40.83 40.96 11,086 +0.33(+0.80%)
Dec 21, 2006 40.66 40.78 40.58 40.64 7,790 -0.35(-0.85%)
Dec 20, 2006 41.02 41.11 40.88 40.98 7,490 +0.34(+0.84%)
Dec 19, 2006 40.50 40.74 40.46 40.64 28,464 +0.11(+0.28%)
Dec 18, 2006 40.73 40.74 40.53 40.53 39,999 -0.09(-0.23%)
Dec 15, 2006 40.89 40.89 40.55 40.62 22,172 -0.15(-0.38%)
Dec 14, 2006 40.60 40.88 40.60 40.78 25,617 +0.37(+0.93%)
Dec 13, 2006 40.44 40.44 40.30 40.40 42,996 +0.14(+0.35%)
Dec 12, 2006 40.32 40.32 40.01 40.26 64,718 +0.06(+0.15%)
Dec 11, 2006 40.02 40.30 39.95 40.20 38,951 +0.29(+0.72%)
Dec 08, 2006 40.32 40.32 39.86 39.92 59,475 +0.11(+0.27%)
Dec 07, 2006 39.97 40.05 39.75 39.81 26,366 +0.19(+0.49%)
Dec 06, 2006 39.64 39.79 39.59 39.62 9,587 -0.04(-0.10%)
Dec 05, 2006 39.48 39.70 39.38 39.66 48,089 -0.23(-0.57%)
Dec 04, 2006 39.46 39.92 39.46 39.88 39,250 +0.46(+1.17%)
Dec 01, 2006 39.38 39.67 39.22 39.42 56,928 -0.52(-1.30%)
Nov 30, 2006 39.88 39.99 39.71 39.94 37,153 +0.17(+0.44%)
Nov 29, 2006 39.45 39.80 39.45 39.77 18,277 +0.79(+2.02%)
Nov 28, 2006 38.63 38.98 38.63 38.98 14,381 +0.25(+0.65%)
Nov 27, 2006 38.98 38.98 38.65 38.73 19,775 -0.43(-1.11%)
Nov 24, 2006 38.98 39.24 38.98 39.16 26,666 +0.21(+0.53%)
Nov 22, 2006 38.75 38.96 38.74 38.96 14,831 +0.51(+1.34%)
Nov 21, 2006 38.11 38.45 38.11 38.44 11,835 +0.55(+1.46%)
Nov 20, 2006 37.71 37.89 37.66 37.89 57,078 -0.70(-1.82%)
Nov 17, 2006 38.38 38.59 38.29 38.59 18,726 +0.31(+0.80%)
Nov 16, 2006 38.58 38.58 38.13 38.28 21,572 -0.23(-0.61%)
Nov 15, 2006 38.48 38.58 38.39 38.52 19,775 -0.27(-0.69%)
Nov 14, 2006 38.41 38.78 38.41 38.78 17,677 +0.48(+1.25%)
Nov 13, 2006 38.37 38.39 38.28 38.30 23,520 -0.01(-0.03%)
Nov 10, 2006 38.41 38.43 38.25 38.31 10,936 +0.00(+0.00%)
Nov 09, 2006 38.26 38.56 38.16 38.31 140,973 -0.39(-1.02%)
Nov 08, 2006 38.41 38.80 38.41 38.71 61,123 -0.15(-0.40%)
Nov 07, 2006 38.96 39.09 38.85 38.86 26,366 -0.03(-0.07%)
Nov 06, 2006 38.53 38.93 38.53 38.89 82,696 +0.32(+0.83%)
Nov 03, 2006 38.62 38.62 38.46 38.57 96,928 +0.20(+0.51%)
Nov 02, 2006 38.35 38.45 38.29 38.37 12,883 -0.10(-0.27%)
Nov 01, 2006 38.72 38.74 38.38 38.47 15,430 +0.17(+0.45%)
Oct 31, 2006 38.11 38.35 38.11 38.30 14,681 +0.51(+1.36%)
Oct 30, 2006 37.86 37.92 37.73 37.79 8,239 +0.10(+0.27%)
Oct 27, 2006 37.85 37.94 37.69 37.69 25,917 +0.01(+0.02%)
Oct 26, 2006 37.48 37.68 37.43 37.68 4,194 +0.41(+1.09%)
Oct 25, 2006 37.15 37.30 37.11 37.27 18,127 +0.29(+0.78%)
Oct 24, 2006 36.80 37.05 36.80 36.99 9,587 -0.19(-0.50%)
Oct 23, 2006 37.05 37.24 37.05 37.17 11,385 -0.04(-0.11%)
Oct 20, 2006 37.23 37.29 37.15 37.21 2,846 +0.02(+0.05%)
Oct 19, 2006 37.01 37.21 37.01 37.19 6,591 +0.39(+1.07%)
Oct 18, 2006 36.89 36.89 36.73 36.80 7,340 +0.44(+1.21%)
Oct 17, 2006 36.49 36.49 36.23 36.36 15,730 -0.57(-1.54%)
Oct 16, 2006 36.83 36.94 36.75 36.93 9,587 +0.24(+0.66%)
Oct 13, 2006 36.61 36.71 36.51 36.69 23,071 +0.05(+0.15%)
Oct 12, 2006 36.46 36.67 36.37 36.63 7,790 +0.68(+1.89%)
Oct 11, 2006 36.01 36.05 35.91 35.95 31,760 +0.06(+0.17%)
Oct 10, 2006 35.82 35.89 35.71 35.89 8,689 +0.12(+0.34%)
Oct 09, 2006 35.73 35.86 35.73 35.77 108,463 +0.05(+0.15%)
Oct 06, 2006 35.71 35.81 35.66 35.72 13,782 -0.27(-0.74%)
Oct 05, 2006 36.06 36.06 35.92 35.99 7,640 +0.19(+0.52%)
Oct 04, 2006 35.34 35.80 35.31 35.80 4,644 +0.59(+1.67%)
Oct 03, 2006 35.41 35.46 35.21 35.21 10,337 -0.24(-0.68%)
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.