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 (%)
Jul 31, 2008 40.51 40.61 40.10 40.10 4,146 -0.69(-1.70%)
Jul 30, 2008 40.54 40.80 40.48 40.80 4,160 +0.31(+0.76%)
Jul 29, 2008 40.49 40.49 39.98 40.49 13,169 +0.08(+0.20%)
Jul 28, 2008 41.43 41.43 40.41 40.41 7,617 -2.15(-5.05%)
Jul 25, 2008 42.76 42.76 42.35 42.56 3,929 -0.48(-1.12%)
Jul 24, 2008 43.63 43.70 43.04 43.04 29,300 -0.04(-0.09%)
Jul 23, 2008 42.95 43.29 42.95 43.08 8,486 +0.93(+2.20%)
Jul 22, 2008 41.67 42.18 41.60 42.15 9,276 -0.22(-0.52%)
Jul 21, 2008 42.33 42.37 42.03 42.37 6,512 +1.19(+2.90%)
Jul 18, 2008 41.24 41.41 41.08 41.18 8,145 -0.07(-0.16%)
Jul 17, 2008 41.53 41.65 41.22 41.25 9,865 +0.70(+1.73%)
Jul 16, 2008 39.78 40.60 39.74 40.54 8,383 +1.48(+3.78%)
Jul 15, 2008 39.47 39.48 39.07 39.07 4,233 -0.95(-2.38%)
Jul 14, 2008 40.56 40.56 40.02 40.02 3,689 +0.03(+0.07%)
Jul 11, 2008 39.89 40.01 38.29 40.00 7,196 -0.63(-1.56%)
Jul 10, 2008 40.43 40.72 40.26 40.63 11,060 +0.53(+1.32%)
Jul 09, 2008 40.96 41.13 40.10 40.10 11,748 -0.33(-0.83%)
Jul 08, 2008 40.37 40.44 39.91 40.44 9,680 +0.33(+0.82%)
Jul 07, 2008 40.49 40.84 39.84 40.11 18,877 -0.17(-0.43%)
Jul 04, 2008 40.34 40.36 39.80 40.28 26,918 +0.00(+0.00%)
Jul 03, 2008 40.34 40.36 39.80 40.28 26,918 +1.05(+2.69%)
Jul 02, 2008 40.24 40.35 39.23 39.23 7,926 -0.09(-0.24%)
Jul 01, 2008 39.22 39.47 38.95 39.32 104,643 -1.13(-2.79%)
Jun 30, 2008 40.60 40.79 40.45 40.45 17,916 -0.70(-1.70%)
Jun 27, 2008 41.31 41.43 41.14 41.15 15,157 +0.31(+0.77%)
Jun 26, 2008 41.32 41.39 40.77 40.84 8,239 -0.31(-0.76%)
Jun 25, 2008 41.03 41.55 41.03 41.15 20,671 +0.97(+2.41%)
Jun 24, 2008 39.78 40.49 39.78 40.18 16,783 -0.85(-2.08%)
Jun 23, 2008 40.83 41.04 39.92 41.04 23,533 +0.37(+0.92%)
Jun 20, 2008 40.94 41.01 38.52 40.66 44,622 -1.15(-2.75%)
Jun 19, 2008 41.61 41.81 41.52 41.81 7,487 -0.01(-0.02%)
Jun 18, 2008 41.80 41.82 41.66 41.82 2,611 -0.39(-0.92%)
Jun 17, 2008 42.39 42.44 42.20 42.21 3,925 +0.16(+0.38%)
Jun 16, 2008 41.92 42.06 41.85 42.04 4,609 -0.56(-1.32%)
Jun 13, 2008 42.10 42.61 42.10 42.61 5,228 +0.43(+1.01%)
Jun 12, 2008 42.41 42.62 42.05 42.18 6,413 -0.43(-1.02%)
Jun 11, 2008 43.19 43.21 42.61 42.61 9,340 -0.17(-0.39%)
Jun 10, 2008 42.83 42.95 42.65 42.78 16,790 -0.65(-1.49%)
Jun 09, 2008 43.93 43.93 43.39 43.43 12,010 -0.47(-1.06%)
Jun 06, 2008 44.45 44.45 43.90 43.90 12,176 -1.24(-2.75%)
Jun 05, 2008 44.47 45.14 44.43 45.14 9,093 +0.86(+1.94%)
Jun 04, 2008 44.28 44.44 44.23 44.28 3,426 +0.21(+0.48%)
Jun 03, 2008 44.24 44.35 43.89 44.06 5,517 -0.49(-1.09%)
Jun 02, 2008 44.82 44.82 44.29 44.55 7,631 -1.43(-3.11%)
May 30, 2008 45.68 45.98 45.67 45.98 154,608 +0.64(+1.41%)
May 29, 2008 45.32 45.50 45.29 45.34 3,984 -0.43(-0.95%)
May 28, 2008 45.58 45.78 45.52 45.77 2,991 +0.32(+0.70%)
May 27, 2008 45.24 45.52 45.05 45.45 6,365 +0.45(+0.99%)
May 26, 2008 44.97 45.06 44.92 45.00 0 +0.00(+0.00%)
May 23, 2008 44.97 45.06 44.92 45.00 4,200 -0.71(-1.56%)
May 22, 2008 45.75 45.92 45.58 45.72 13,920 -0.09(-0.19%)
May 21, 2008 46.40 46.51 45.68 45.80 9,418 -0.03(-0.07%)
May 20, 2008 46.06 46.12 45.84 45.84 5,977 -0.53(-1.15%)
May 19, 2008 46.30 46.75 46.28 46.37 37,737 -0.46(-0.98%)
May 16, 2008 46.50 46.91 46.43 46.83 14,731 +0.65(+1.40%)
May 15, 2008 45.72 46.20 45.66 46.18 17,962 +0.49(+1.08%)
May 14, 2008 45.85 46.02 45.69 45.69 11,063 -0.21(-0.47%)
May 13, 2008 45.83 45.93 45.80 45.90 70,168 -0.07(-0.15%)
May 12, 2008 45.48 46.04 45.48 45.97 9,077 +0.99(+2.21%)
May 09, 2008 44.72 45.00 44.72 44.98 3,970 +0.16(+0.36%)
May 08, 2008 44.38 45.02 44.38 44.82 35,033 +1.50(+3.47%)
May 07, 2008 44.06 44.13 43.31 43.31 12,343 -1.92(-4.24%)
May 06, 2008 44.59 45.24 44.26 45.23 7,078 +0.13(+0.30%)
May 05, 2008 44.86 45.10 44.78 45.10 11,984 +0.32(+0.71%)
May 02, 2008 44.76 44.92 44.64 44.78 15,635 +0.66(+1.49%)
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.