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 (%)
Feb 28, 2019 53.67 53.74 53.54 53.61 1,688 -0.17(-0.32%)
Feb 27, 2019 53.78 53.78 53.78 53.78 6 -0.27(-0.49%)
Feb 26, 2019 53.85 54.05 53.85 54.05 383 +0.16(+0.29%)
Feb 25, 2019 53.98 54.10 53.89 53.89 1,112 +0.32(+0.60%)
Feb 22, 2019 53.57 53.70 53.57 53.57 2,700 +0.53(+1.00%)
Feb 21, 2019 52.97 53.12 52.93 53.04 4,020 -0.42(-0.78%)
Feb 20, 2019 53.57 53.58 53.45 53.45 3,806 -0.07(-0.13%)
Feb 19, 2019 52.85 53.56 52.85 53.52 1,596 +0.33(+0.62%)
Feb 15, 2019 52.90 53.20 52.90 53.19 700 +0.74(+1.41%)
Feb 14, 2019 52.49 52.50 52.39 52.45 2,918 -0.04(-0.08%)
Feb 13, 2019 52.60 52.60 52.49 52.49 398 -0.19(-0.36%)
Feb 12, 2019 52.68 52.68 52.68 52.68 181 +0.55(+1.06%)
Feb 11, 2019 52.03 52.13 52.03 52.13 739 +0.20(+0.38%)
Feb 08, 2019 51.80 51.93 51.80 51.93 200 -0.45(-0.87%)
Feb 07, 2019 52.41 52.41 51.99 52.38 2,130 -0.00(-0.00%)
Feb 06, 2019 52.73 52.73 52.39 52.39 1,183 -0.35(-0.67%)
Feb 05, 2019 52.74 52.74 52.74 52.74 144 +0.59(+1.13%)
Feb 04, 2019 51.85 52.15 51.83 52.15 1,370 +0.30(+0.58%)
Feb 01, 2019 51.79 52.05 51.79 51.85 1,300 -0.01(-0.02%)
Jan 31, 2019 51.56 51.90 51.56 51.86 1,447 +0.02(+0.03%)
Jan 30, 2019 51.44 51.90 51.44 51.84 1,359 +0.70(+1.37%)
Jan 29, 2019 51.14 51.14 51.14 51.14 15 +0.10(+0.19%)
Jan 28, 2019 50.99 51.04 50.95 51.04 940 -0.26(-0.50%)
Jan 25, 2019 51.23 51.35 51.22 51.30 1,600 +0.77(+1.51%)
Jan 24, 2019 50.43 50.55 50.39 50.53 1,064 +0.02(+0.05%)
Jan 23, 2019 50.57 50.57 50.31 50.51 926 +0.46(+0.91%)
Jan 22, 2019 50.27 50.49 50.05 50.05 827 -0.96(-1.87%)
Jan 18, 2019 50.98 51.06 50.98 51.01 2,100 +0.36(+0.72%)
Jan 17, 2019 50.20 50.65 50.20 50.65 628 +0.47(+0.94%)
Jan 16, 2019 50.23 50.23 50.17 50.17 1,081 +0.21(+0.41%)
Jan 15, 2019 49.93 50.09 49.87 49.97 1,433 +0.12(+0.25%)
Jan 14, 2019 49.63 49.93 49.63 49.84 2,641 -0.24(-0.47%)
Jan 11, 2019 49.76 50.08 49.76 50.08 2,000 +0.09(+0.18%)
Jan 10, 2019 49.99 49.99 49.99 49.99 90 +0.07(+0.14%)
Jan 09, 2019 49.98 49.99 49.92 49.92 7,336 +0.64(+1.29%)
Jan 08, 2019 49.11 49.28 49.11 49.28 231 +0.52(+1.06%)
Jan 07, 2019 48.31 48.80 48.31 48.77 1,876 +0.33(+0.68%)
Jan 04, 2019 48.15 48.52 48.11 48.44 1,400 +1.46(+3.10%)
Jan 03, 2019 46.93 47.13 46.91 46.98 1,724 -0.41(-0.87%)
Jan 02, 2019 47.02 47.44 47.02 47.39 2,798 -0.20(-0.41%)
Dec 31, 2018 47.50 47.76 47.50 47.59 4,500 -0.19(-0.40%)
Dec 28, 2018 47.99 48.10 47.73 47.78 7,200 +0.29(+0.61%)
Dec 27, 2018 46.82 47.49 46.70 47.49 4,585 -0.07(-0.15%)
Dec 26, 2018 46.26 47.56 46.26 47.56 9,179 +1.57(+3.42%)
Dec 24, 2018 46.14 46.46 45.99 45.99 13,100 +0.15(+0.32%)
Dec 21, 2018 46.71 46.73 45.84 45.84 5,763 -1.28(-2.72%)
Dec 20, 2018 47.60 47.63 47.11 47.12 3,268 -0.65(-1.36%)
Dec 19, 2018 48.63 48.74 47.60 47.77 7,098 -0.67(-1.37%)
Dec 18, 2018 48.76 48.79 48.20 48.44 9,192 -0.09(-0.18%)
Dec 17, 2018 48.95 49.04 48.45 48.53 3,183 -0.09(-0.19%)
Dec 14, 2018 48.56 48.82 48.56 48.62 808 -0.70(-1.42%)
Dec 13, 2018 49.29 49.36 49.20 49.32 4,244 +0.10(+0.21%)
Dec 12, 2018 49.46 49.59 49.22 49.22 1,945 +0.56(+1.15%)
Dec 11, 2018 48.79 48.80 48.54 48.66 1,970 +0.11(+0.22%)
Dec 10, 2018 48.45 48.60 48.02 48.55 26,106 -0.61(-1.24%)
Dec 07, 2018 49.61 49.96 49.06 49.16 7,279 -0.13(-0.26%)
Dec 06, 2018 49.09 49.40 48.93 49.28 13,957 -1.11(-2.21%)
Dec 04, 2018 51.11 51.11 50.33 50.40 13,244 -1.05(-2.03%)
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.