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 (%)
Mar 31, 2017 52.86 52.86 52.11 52.30 1,173 -0.04(-0.08%)
Mar 30, 2017 52.54 52.54 52.34 52.34 772 +0.04(+0.08%)
Mar 29, 2017 51.93 52.30 51.93 52.30 848 +0.62(+1.20%)
Mar 28, 2017 51.23 51.80 51.23 51.67 1,943 +0.69(+1.35%)
Mar 27, 2017 51.43 51.43 50.80 50.98 3,420 -0.37(-0.72%)
Mar 24, 2017 51.33 51.57 51.33 51.36 2,813 +0.09(+0.18%)
Mar 23, 2017 50.97 51.26 50.39 51.26 2,371 +0.16(+0.32%)
Mar 22, 2017 51.02 51.15 50.87 51.10 2,556 -0.34(-0.66%)
Mar 21, 2017 52.09 52.29 51.44 51.44 3,662 -0.68(-1.30%)
Mar 20, 2017 52.02 52.21 52.02 52.12 16,731 -0.09(-0.18%)
Mar 17, 2017 52.06 52.24 52.06 52.21 1,685 +0.12(+0.22%)
Mar 16, 2017 52.18 52.22 51.91 52.09 2,272 -0.15(-0.29%)
Mar 15, 2017 51.32 52.24 51.32 52.24 1,370 +1.43(+2.81%)
Mar 14, 2017 50.88 50.88 50.72 50.81 1,511 -0.39(-0.76%)
Mar 13, 2017 51.24 51.26 51.18 51.20 3,499 -0.05(-0.10%)
Mar 10, 2017 51.08 51.25 51.08 51.25 819 +0.51(+1.00%)
Mar 09, 2017 50.71 50.75 50.71 50.75 437 -0.12(-0.23%)
Mar 08, 2017 50.92 50.92 50.87 50.87 778 -0.34(-0.66%)
Mar 07, 2017 50.96 51.20 50.96 51.20 2,341 +0.46(+0.90%)
Mar 06, 2017 50.87 50.89 50.61 50.75 17,880 -0.16(-0.32%)
Mar 03, 2017 50.70 50.91 50.67 50.91 3,301 -0.26(-0.52%)
Mar 02, 2017 51.07 51.31 51.07 51.17 1,048 -0.25(-0.48%)
Mar 01, 2017 50.76 51.46 50.76 51.42 1,574 +0.73(+1.44%)
Feb 28, 2017 51.07 51.10 50.69 50.69 2,658 -0.37(-0.73%)
Feb 27, 2017 51.11 51.11 51.06 51.06 1,779 +0.05(+0.09%)
Feb 24, 2017 51.07 51.07 51.00 51.01 1,297 -1.02(-1.96%)
Feb 23, 2017 52.16 52.25 52.00 52.03 2,135 +0.16(+0.30%)
Feb 22, 2017 51.82 51.93 51.77 51.88 1,457 +0.26(+0.50%)
Feb 21, 2017 51.45 51.73 51.45 51.62 5,240 +0.12(+0.23%)
Feb 17, 2017 51.50 51.50 51.50 0 -0.49(-0.95%)
Feb 16, 2017 52.08 52.15 51.96 52.00 6,363 +0.02(+0.04%)
Feb 15, 2017 51.59 51.98 51.59 51.98 943 +0.71(+1.38%)
Feb 14, 2017 51.47 51.47 51.14 51.27 3,302 -0.25(-0.48%)
Feb 13, 2017 51.42 51.59 51.42 51.52 2,966 +0.45(+0.88%)
Feb 10, 2017 50.72 51.12 50.72 51.07 3,077 +0.66(+1.30%)
Feb 09, 2017 50.29 50.42 50.24 50.42 2,324 +0.32(+0.64%)
Feb 08, 2017 50.05 50.18 49.94 50.09 2,218 +0.41(+0.84%)
Feb 07, 2017 49.71 49.85 49.60 49.68 1,464 -0.04(-0.09%)
Feb 06, 2017 49.71 49.72 49.48 49.72 2,698 -0.72(-1.42%)
Feb 03, 2017 50.52 50.52 50.32 50.44 1,544 +0.05(+0.10%)
Feb 02, 2017 50.34 50.61 50.34 50.39 1,529 +0.74(+1.50%)
Feb 01, 2017 49.88 49.88 49.65 49.65 7,051 +0.03(+0.06%)
Jan 31, 2017 49.55 49.82 49.49 49.62 3,654 -0.03(-0.06%)
Jan 30, 2017 49.68 49.73 49.48 49.65 3,050 -0.49(-0.99%)
Jan 27, 2017 50.22 50.24 50.15 50.15 708 -0.10(-0.20%)
Jan 26, 2017 50.15 50.31 50.15 50.25 2,851 -0.16(-0.31%)
Jan 25, 2017 50.16 50.40 50.16 50.40 7,489 +0.27(+0.55%)
Jan 24, 2017 49.89 50.13 49.85 50.13 5,517 +0.80(+1.62%)
Jan 23, 2017 49.38 49.45 49.33 49.33 1,314 -0.27(-0.55%)
Jan 20, 2017 49.81 49.81 49.51 49.60 1,252 -0.16(-0.33%)
Jan 19, 2017 49.77 49.78 49.77 49.77 907 +0.19(+0.39%)
Jan 18, 2017 49.71 50.00 49.58 49.58 1,139 -0.46(-0.92%)
Jan 17, 2017 49.90 50.04 49.90 50.04 482 +0.18(+0.37%)
Jan 13, 2017 49.85 49.85 49.85 0 -0.22(-0.44%)
Jan 12, 2017 49.99 50.07 49.99 50.07 840 +0.30(+0.61%)
Jan 11, 2017 49.49 49.93 49.49 49.77 1,674 +0.67(+1.37%)
Jan 10, 2017 49.19 49.26 48.98 49.10 3,609 -0.31(-0.64%)
Jan 09, 2017 49.02 49.41 49.02 49.41 5,170 +0.52(+1.05%)
Jan 06, 2017 48.90 48.90 48.90 48.90 248 -0.17(-0.36%)
Jan 05, 2017 49.14 49.22 48.94 49.07 2,084 +0.41(+0.85%)
Jan 04, 2017 48.61 48.66 48.56 48.66 1,065 +0.36(+0.74%)
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.