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, 2017 54.18 54.25 54.18 54.25 669 +0.32(+0.59%)
Jul 28, 2017 54.06 54.06 53.93 53.93 812 -0.38(-0.71%)
Jul 27, 2017 54.91 54.91 54.18 54.32 2,434 +0.03(+0.05%)
Jul 26, 2017 54.28 54.29 54.28 54.29 329 +0.24(+0.45%)
Jul 25, 2017 53.89 54.21 53.89 54.04 9,827 +0.59(+1.10%)
Jul 24, 2017 53.47 53.47 53.45 53.45 1,619 +0.01(+0.03%)
Jul 21, 2017 53.51 53.59 53.44 53.44 3,898 -0.75(-1.39%)
Jul 20, 2017 54.03 54.23 54.03 54.19 1,722 -0.10(-0.19%)
Jul 19, 2017 53.87 54.30 53.87 54.30 1,841 +0.60(+1.13%)
Jul 18, 2017 53.54 53.69 53.50 53.69 5,896 +0.14(+0.27%)
Jul 17, 2017 53.68 53.74 53.53 53.55 9,454 -0.18(-0.33%)
Jul 14, 2017 53.31 53.78 53.31 53.73 11,379 +0.88(+1.66%)
Jul 13, 2017 52.68 52.92 52.68 52.85 9,767 +0.61(+1.16%)
Jul 12, 2017 52.19 52.24 52.19 52.24 3,417 +0.23(+0.45%)
Jul 11, 2017 51.63 52.01 51.63 52.01 1,071 +0.22(+0.43%)
Jul 10, 2017 51.55 51.78 51.55 51.78 622 +0.14(+0.28%)
Jul 07, 2017 51.50 51.64 51.48 51.64 7,317 +0.01(+0.02%)
Jul 06, 2017 51.77 51.79 51.62 51.62 4,688 -0.57(-1.09%)
Jul 05, 2017 52.07 52.21 51.93 52.19 11,171 +0.48(+0.93%)
Jul 03, 2017 52.01 52.01 51.71 51.71 23,767 -0.72(-1.38%)
Jun 30, 2017 52.38 52.44 52.28 52.44 3,726 -0.03(-0.05%)
Jun 29, 2017 52.78 52.80 52.30 52.46 10,282 -0.16(-0.30%)
Jun 28, 2017 52.26 52.62 52.26 52.62 3,233 +1.16(+2.25%)
Jun 27, 2017 51.45 51.61 51.40 51.46 9,534 -0.03(-0.05%)
Jun 26, 2017 51.71 51.81 51.49 51.49 21,253 +0.06(+0.12%)
Jun 23, 2017 51.25 51.50 51.25 51.43 908 +0.63(+1.24%)
Jun 22, 2017 50.79 50.87 50.79 50.80 1,315 +0.05(+0.11%)
Jun 21, 2017 50.96 50.96 50.70 50.74 5,627 -0.69(-1.34%)
Jun 20, 2017 51.75 51.75 51.36 51.43 8,498 -0.57(-1.10%)
Jun 19, 2017 52.01 52.15 52.00 52.00 1,720 -0.01(-0.01%)
Jun 16, 2017 52.01 52.01 51.93 52.01 2,673 +0.23(+0.45%)
Jun 15, 2017 51.76 51.77 51.63 51.77 8,312 -0.47(-0.91%)
Jun 14, 2017 52.73 52.76 52.14 52.25 5,426 +0.56(+1.08%)
Jun 13, 2017 51.56 51.70 51.56 51.69 979 +0.93(+1.83%)
Jun 12, 2017 50.84 50.86 50.74 50.76 1,512 -0.02(-0.04%)
Jun 09, 2017 50.85 51.03 50.78 50.78 3,145 +0.05(+0.09%)
Jun 08, 2017 50.75 50.76 50.73 50.73 1,143 -0.11(-0.22%)
Jun 07, 2017 51.06 51.06 50.84 50.84 7,056 +0.10(+0.20%)
Jun 06, 2017 50.79 50.79 50.74 50.74 699 -0.66(-1.28%)
Jun 05, 2017 51.32 51.40 51.32 51.40 1,125 +0.20(+0.38%)
Jun 02, 2017 50.93 51.23 50.93 51.21 1,089 +0.70(+1.39%)
Jun 01, 2017 50.50 50.50 50.45 50.50 755 -0.14(-0.28%)
May 30, 2017 50.65 108 -0.23(-0.46%)
May 26, 2017 50.88 50.88 50.81 50.88 1,149 -0.55(-1.07%)
May 25, 2017 51.37 51.56 51.37 51.43 3,343 +0.06(+0.11%)
May 24, 2017 51.38 51.38 51.32 51.37 938 +0.12(+0.23%)
May 23, 2017 51.33 51.33 51.23 51.26 2,479 +0.07(+0.13%)
May 22, 2017 51.08 51.34 51.08 51.19 559 +0.49(+0.96%)
May 19, 2017 50.48 50.80 50.48 50.70 2,125 +0.45(+0.90%)
May 18, 2017 50.25 50.25 50.25 50.25 545 -0.05(-0.09%)
May 17, 2017 50.57 50.69 50.28 50.30 8,249 -0.93(-1.82%)
May 16, 2017 51.32 51.32 51.23 51.23 1,268 +0.40(+0.78%)
May 12, 2017 50.84 161 -0.19(-0.37%)
May 11, 2017 51.03 51.03 51.03 51.03 4,484 -0.08(-0.16%)
May 10, 2017 50.94 51.24 50.94 51.11 6,581 +0.60(+1.20%)
May 09, 2017 50.48 50.52 50.42 50.51 7,116 -0.09(-0.18%)
May 08, 2017 50.58 50.60 50.56 50.60 1,104 -0.09(-0.18%)
May 05, 2017 50.47 50.70 50.47 50.70 1,221 +0.12(+0.23%)
May 04, 2017 50.61 50.63 50.51 50.58 4,399 -0.27(-0.53%)
May 03, 2017 50.99 50.99 50.75 50.84 3,555 -0.89(-1.73%)
May 02, 2017 51.76 51.76 51.63 51.74 6,521 -0.10(-0.20%)
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.