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, 2008 21.09 22.19 21.09 21.93 9,008 +1.09(+5.25%)
Dec 30, 2008 20.86 20.90 20.67 20.83 8,449 +0.34(+1.67%)
Dec 29, 2008 20.93 20.93 20.36 20.49 13,519 +0.07(+0.35%)
Dec 26, 2008 20.52 20.59 20.18 20.42 15,011 +0.19(+0.96%)
Dec 24, 2008 20.25 20.26 20.15 20.23 13,685 +0.21(+1.07%)
Dec 23, 2008 20.15 20.26 19.75 20.01 18,121 +0.22(+1.11%)
Dec 22, 2008 20.35 20.46 19.79 19.79 15,412 -2.98(-13.10%)
Dec 19, 2008 23.02 23.30 22.77 22.78 3,393 +0.72(+3.27%)
Dec 18, 2008 23.18 23.18 21.87 22.05 3,238 -0.53(-2.36%)
Dec 17, 2008 22.35 22.94 22.35 22.59 7,069 +0.62(+2.83%)
Dec 16, 2008 21.89 22.13 21.89 21.97 1,069 +0.24(+1.11%)
Dec 15, 2008 22.01 22.09 21.73 21.73 4,435 -0.69(-3.10%)
Dec 12, 2008 22.13 22.51 22.13 22.42 6,825 +0.39(+1.76%)
Dec 11, 2008 22.23 22.83 21.87 22.03 4,831 -0.30(-1.34%)
Dec 10, 2008 22.67 22.67 22.26 22.33 1,676 -0.49(-2.16%)
Dec 09, 2008 22.46 23.13 22.46 22.83 27,178 -0.55(-2.37%)
Dec 08, 2008 21.75 23.70 21.75 23.38 10,166 +1.50(+6.86%)
Dec 05, 2008 21.17 21.95 21.05 21.88 12,951 +0.21(+0.95%)
Dec 04, 2008 21.94 21.94 21.67 21.67 599 +0.09(+0.40%)
Dec 03, 2008 21.39 21.59 21.39 21.59 6,292 -0.27(-1.22%)
Dec 02, 2008 21.85 21.85 21.85 21.85 420 +0.54(+2.54%)
Dec 01, 2008 21.36 21.40 21.31 21.31 78,549 -0.58(-2.65%)
Nov 28, 2008 21.89 21.89 21.89 21.89 299 -0.61(-2.70%)
Nov 26, 2008 21.59 22.50 21.59 22.50 2,167 -0.27(-1.20%)
Nov 25, 2008 23.13 23.13 22.27 22.78 4,119 +0.75(+3.39%)
Nov 24, 2008 20.97 22.03 20.94 22.03 10,459 +0.63(+2.93%)
Nov 21, 2008 20.41 21.40 19.83 21.40 9,791 +2.71(+14.50%)
Nov 20, 2008 19.65 20.11 18.69 18.69 3,667 -2.07(-9.97%)
Nov 19, 2008 22.06 22.06 20.76 20.76 2,166 -0.34(-1.63%)
Nov 18, 2008 21.44 21.64 21.10 21.10 3,445 -0.81(-3.71%)
Nov 17, 2008 21.69 22.16 21.59 21.92 14,112 -0.49(-2.17%)
Nov 14, 2008 22.59 22.96 22.19 22.40 2,434 -1.50(-6.27%)
Nov 13, 2008 22.41 23.90 21.70 23.90 5,745 +1.80(+8.17%)
Nov 12, 2008 23.59 23.59 22.09 22.09 6,790 -1.93(-8.04%)
Nov 11, 2008 23.58 24.03 23.58 24.03 3,958 -0.97(-3.89%)
Nov 10, 2008 26.35 26.57 24.90 25.00 7,229 -0.85(-3.27%)
Nov 07, 2008 26.15 26.15 25.65 25.85 12,025 +0.91(+3.65%)
Nov 06, 2008 26.79 26.79 24.88 24.94 9,367 -2.24(-8.25%)
Nov 05, 2008 27.55 27.94 27.04 27.18 6,525 -1.00(-3.55%)
Nov 04, 2008 28.04 28.36 28.04 28.18 2,492 +2.07(+7.94%)
Nov 03, 2008 26.18 26.63 26.08 26.11 3,173 +0.93(+3.69%)
Oct 31, 2008 24.68 25.46 24.60 25.18 2,999 +0.28(+1.11%)
Oct 30, 2008 24.46 24.90 24.46 24.90 2,218 -0.42(-1.65%)
Oct 29, 2008 24.10 25.32 24.10 25.32 4,981 +1.65(+6.97%)
Oct 28, 2008 22.33 23.67 22.13 23.67 2,539 +0.83(+3.62%)
Oct 27, 2008 22.80 23.18 22.35 22.84 8,337 -1.11(-4.62%)
Oct 24, 2008 22.37 23.95 22.37 23.95 4,109 -0.81(-3.26%)
Oct 23, 2008 25.73 25.85 24.52 24.76 10,311 -0.47(-1.88%)
Oct 22, 2008 25.87 26.03 25.23 25.23 2,838 -2.42(-8.74%)
Oct 21, 2008 27.17 27.65 27.17 27.65 449 -0.30(-1.07%)
Oct 20, 2008 27.79 27.95 27.79 27.95 1,348 +1.65(+6.29%)
Oct 17, 2008 27.08 27.08 26.26 26.30 3,445 -1.10(-4.01%)
Oct 16, 2008 26.53 27.39 25.80 27.39 3,017 +1.73(+6.74%)
Oct 15, 2008 27.36 27.36 25.41 25.67 973 -2.18(-7.84%)
Oct 14, 2008 29.85 29.85 27.24 27.85 19,241 -0.94(-3.27%)
Oct 13, 2008 26.56 28.79 26.56 28.79 9,147 +4.07(+16.47%)
Oct 10, 2008 24.02 25.39 22.94 24.72 21,608 -1.14(-4.43%)
Oct 09, 2008 28.57 28.57 25.84 25.86 15,029 -1.43(-5.25%)
Oct 08, 2008 27.17 28.37 26.34 27.29 11,357 -1.34(-4.66%)
Oct 07, 2008 30.93 30.93 28.63 28.63 22,396 -0.43(-1.49%)
Oct 06, 2008 31.47 31.47 28.06 29.06 30,137 -4.06(-12.25%)
Oct 03, 2008 34.18 34.36 33.12 33.12 8,434 +0.15(+0.45%)
Oct 02, 2008 34.12 34.12 32.97 32.97 3,526 -1.62(-4.67%)
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.