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, 2014 52.31 52.31 51.86 51.94 6,606 -1.01(-1.90%)
Jul 30, 2014 52.80 52.95 52.39 52.95 2,877 +0.36(+0.68%)
Jul 29, 2014 52.55 52.59 52.55 52.59 786 +0.05(+0.10%)
Jul 28, 2014 52.41 52.54 52.41 52.54 1,418 -0.04(-0.08%)
Jul 25, 2014 52.75 52.75 52.37 52.58 13,676 -0.09(-0.17%)
Jul 24, 2014 53.07 53.07 52.67 52.67 4,104 -0.36(-0.67%)
Jul 23, 2014 52.75 53.03 52.75 53.03 634 +0.51(+0.96%)
Jul 22, 2014 52.52 52.52 52.52 52.52 1,783 +0.12(+0.24%)
Jul 21, 2014 52.00 52.40 51.99 52.40 9,644 +0.04(+0.08%)
Jul 18, 2014 52.37 52.39 52.26 52.35 4,309 +0.36(+0.69%)
Jul 17, 2014 51.93 52.00 51.91 52.00 2,830 -0.07(-0.13%)
Jul 16, 2014 51.69 52.06 51.69 52.06 7,830 +0.43(+0.84%)
Jul 15, 2014 51.58 51.87 51.58 51.63 1,750 -0.36(-0.69%)
Jul 14, 2014 52.02 52.03 51.87 51.99 2,473 +0.31(+0.60%)
Jul 11, 2014 51.54 51.89 51.54 51.68 1,833 +0.22(+0.42%)
Jul 10, 2014 50.87 51.47 50.87 51.47 1,585 -0.42(-0.82%)
Jul 09, 2014 51.32 51.89 51.32 51.89 6,882 -0.04(-0.09%)
Jul 08, 2014 52.01 52.07 51.82 51.93 5,051 -0.15(-0.28%)
Jul 07, 2014 51.98 52.08 51.78 52.08 10,808 +0.26(+0.50%)
Jul 03, 2014 51.82 51.82 51.82 51.82 1,081 -0.05(-0.10%)
Jul 02, 2014 51.65 51.87 51.65 51.87 1,852 +0.33(+0.65%)
Jul 01, 2014 51.29 51.54 51.29 51.54 799 +0.30(+0.58%)
Jun 30, 2014 50.83 51.24 50.75 51.24 2,977 -0.12(-0.24%)
Jun 27, 2014 51.44 51.61 51.37 51.37 3,488 +0.13(+0.26%)
Jun 26, 2014 51.23 51.23 51.23 51.23 853 +0.41(+0.82%)
Jun 25, 2014 50.51 50.96 50.51 50.82 2,200 +0.31(+0.62%)
Jun 24, 2014 50.83 51.01 50.50 50.50 2,723 -0.85(-1.66%)
Jun 23, 2014 51.37 51.37 51.13 51.36 1,167 +0.35(+0.68%)
Jun 20, 2014 50.67 51.04 50.67 51.01 1,240 -0.11(-0.21%)
Jun 19, 2014 51.19 51.32 51.12 51.12 1,625 +0.46(+0.90%)
Jun 18, 2014 50.08 50.66 50.08 50.66 5,042 +0.35(+0.69%)
Jun 17, 2014 50.01 50.32 49.98 50.32 4,564 -0.28(-0.56%)
Jun 16, 2014 50.54 50.63 50.48 50.60 1,981 +0.26(+0.52%)
Jun 13, 2014 50.53 50.55 50.26 50.34 2,115 -0.14(-0.27%)
Jun 12, 2014 50.77 50.77 50.47 50.47 3,692 -0.44(-0.86%)
Jun 11, 2014 50.72 50.91 50.71 50.91 1,024 -0.12(-0.23%)
Jun 10, 2014 51.16 51.16 51.03 51.03 3,013 +0.19(+0.38%)
Jun 06, 2014 50.74 50.83 50.74 50.83 4,358 -0.11(-0.21%)
Jun 05, 2014 50.94 50.94 50.94 50.94 444 +0.35(+0.70%)
Jun 04, 2014 50.54 50.59 50.39 50.59 1,365 -0.36(-0.72%)
Jun 03, 2014 50.95 50.95 50.90 50.95 1,143 -0.56(-1.08%)
Jun 02, 2014 51.26 51.51 51.16 51.51 2,273 +0.11(+0.21%)
May 30, 2014 51.38 51.41 51.35 51.40 1,120 -0.25(-0.48%)
May 29, 2014 51.46 51.66 51.38 51.65 8,528 +0.55(+1.07%)
May 28, 2014 51.08 51.23 51.08 51.10 1,887 -0.14(-0.27%)
May 27, 2014 51.11 51.24 50.98 51.24 6,891 +0.32(+0.62%)
May 23, 2014 50.93 50.93 50.93 50.93 1,086 +0.02(+0.03%)
May 22, 2014 50.82 50.91 50.82 50.91 1,022 +0.34(+0.67%)
May 21, 2014 50.27 50.58 50.27 50.57 1,210 +0.43(+0.86%)
May 20, 2014 50.18 50.33 50.01 50.14 3,229 -0.93(-1.83%)
May 19, 2014 51.07 51.08 50.83 51.08 1,204 -0.78(-1.50%)
May 16, 2014 51.59 51.90 51.48 51.86 4,912 +0.22(+0.42%)
May 15, 2014 51.55 51.64 51.55 51.64 692 -0.36(-0.68%)
May 14, 2014 51.81 52.01 51.81 52.00 1,571 +0.03(+0.06%)
May 13, 2014 51.97 51.97 51.97 51.97 610 +0.23(+0.45%)
May 12, 2014 51.57 51.78 51.56 51.73 2,393 -0.03(-0.06%)
May 09, 2014 51.77 51.77 51.77 51.77 400 +0.00(+0.00%)
May 08, 2014 51.62 51.77 51.62 51.77 2,567 +0.39(+0.76%)
May 07, 2014 51.38 51.38 51.38 51.38 7 +0.00(+0.00%)
May 06, 2014 51.30 51.54 51.30 51.38 3,255 +0.09(+0.17%)
May 05, 2014 50.93 51.35 50.90 51.29 8,051 +0.39(+0.77%)
May 02, 2014 50.72 50.99 50.72 50.90 3,111 +0.23(+0.46%)
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.