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 (%)
May 29, 2009 25.49 25.57 25.16 25.57 3,617 +0.93(+3.79%)
May 28, 2009 24.64 24.70 24.18 24.63 8,856 -0.39(-1.55%)
May 27, 2009 25.03 25.14 25.02 25.02 1,355 -0.20(-0.79%)
May 26, 2009 24.52 25.34 24.52 25.22 3,713 +0.32(+1.29%)
May 22, 2009 24.86 25.06 24.82 24.90 3,357 +0.47(+1.91%)
May 21, 2009 24.50 24.68 24.31 24.43 2,954 -0.73(-2.92%)
May 20, 2009 25.12 25.65 25.12 25.16 22,534 +0.20(+0.80%)
May 19, 2009 24.71 25.22 24.71 24.96 9,604 +0.73(+3.03%)
May 18, 2009 24.04 24.23 24.04 24.23 1,797 +0.52(+2.20%)
May 15, 2009 24.04 24.04 23.70 23.71 2,396 -0.29(-1.22%)
May 14, 2009 23.61 24.12 23.61 24.00 14,420 +0.51(+2.16%)
May 13, 2009 24.10 24.10 23.46 23.50 6,353 -1.27(-5.13%)
May 12, 2009 24.74 24.80 24.36 24.77 2,199 +0.24(+0.99%)
May 11, 2009 24.79 24.79 24.36 24.52 8,579 -0.93(-3.65%)
May 08, 2009 24.96 25.45 24.70 25.45 5,420 +1.15(+4.72%)
May 07, 2009 24.86 24.86 24.20 24.31 220,932 -0.01(-0.04%)
May 06, 2009 24.27 24.41 24.09 24.31 214,355 +0.46(+1.92%)
May 05, 2009 23.99 24.02 23.76 23.86 213,967 -0.20(-0.83%)
May 04, 2009 23.61 24.06 23.61 24.06 218,671 +1.03(+4.49%)
May 01, 2009 22.73 23.09 22.71 23.02 2,509 +0.17(+0.76%)
Apr 30, 2009 23.18 23.48 22.85 22.85 2,299 +0.23(+1.03%)
Apr 29, 2009 23.02 23.02 22.34 22.61 4,988 +0.82(+3.77%)
Apr 28, 2009 21.76 21.91 21.58 21.79 4,041 -0.43(-1.93%)
Apr 27, 2009 22.19 22.28 22.09 22.22 1,647 -0.34(-1.50%)
Apr 24, 2009 22.76 22.80 22.56 22.56 7,938 -0.07(-0.32%)
Apr 23, 2009 22.27 22.64 22.27 22.64 674 +0.49(+2.20%)
Apr 22, 2009 21.86 22.15 21.84 22.15 3,071 +0.15(+0.67%)
Apr 21, 2009 21.44 22.02 21.44 22.00 1,379 +0.44(+2.04%)
Apr 20, 2009 22.11 22.11 21.53 21.56 8,023 -1.15(-5.06%)
Apr 17, 2009 22.96 23.01 22.66 22.71 6,095 -0.38(-1.64%)
Apr 16, 2009 22.83 23.09 22.71 23.09 3,593 +0.09(+0.38%)
Apr 15, 2009 22.46 23.00 22.44 23.00 1,670 +0.30(+1.31%)
Apr 14, 2009 22.63 22.73 22.59 22.70 6,591 -0.29(-1.27%)
Apr 13, 2009 22.44 23.00 22.27 23.00 2,623 +0.71(+3.17%)
Apr 09, 2009 22.12 22.36 22.11 22.29 13,716 +0.46(+2.11%)
Apr 08, 2009 22.01 22.01 21.73 21.83 3,186 +0.03(+0.15%)
Apr 07, 2009 22.47 22.47 21.79 21.79 1,908 -0.67(-2.97%)
Apr 06, 2009 22.34 22.46 21.95 22.46 5,131 +0.14(+0.63%)
Apr 03, 2009 21.85 22.86 21.39 22.32 239,110 +0.03(+0.12%)
Apr 02, 2009 21.65 22.35 21.65 22.29 283,486 +1.55(+7.49%)
Apr 01, 2009 20.49 20.92 20.49 20.74 252,765 +0.05(+0.23%)
Mar 31, 2009 20.40 20.69 20.40 20.69 299 +1.06(+5.41%)
Mar 30, 2009 19.86 20.01 19.62 19.63 10,296 -1.61(-7.60%)
Mar 26, 2009 21.09 21.39 21.09 21.25 3,089 +0.25(+1.20%)
Mar 25, 2009 20.86 21.00 20.86 20.99 7,586 +0.43(+2.11%)
Mar 24, 2009 20.37 20.78 20.32 20.56 4,615 +0.05(+0.23%)
Mar 23, 2009 20.47 20.51 20.46 20.51 2,771 +0.90(+4.61%)
Mar 20, 2009 19.87 19.95 19.61 19.61 4,576 -0.24(-1.19%)
Mar 19, 2009 19.84 20.04 19.84 19.84 5,935 +0.57(+2.94%)
Mar 18, 2009 18.50 19.28 18.44 19.28 2,098 +0.70(+3.80%)
Mar 17, 2009 18.19 18.57 18.14 18.57 5,357 +0.72(+4.01%)
Mar 16, 2009 18.26 18.42 17.86 17.86 1,026 +0.26(+1.48%)
Mar 13, 2009 17.55 17.62 17.42 17.60 0 +0.24(+1.38%)
Mar 12, 2009 16.91 17.36 16.91 17.36 2,831 +0.51(+3.05%)
Mar 11, 2009 16.95 17.02 16.84 16.84 1,280 +0.07(+0.44%)
Mar 10, 2009 16.54 16.77 16.53 16.77 10,732 +0.99(+6.31%)
Mar 09, 2009 15.99 16.09 15.77 15.77 1,797 -0.31(-1.94%)
Mar 06, 2009 16.19 16.21 15.94 16.09 0 +0.02(+0.12%)
Mar 05, 2009 16.39 16.39 16.07 16.07 1,216 -0.97(-5.72%)
Mar 04, 2009 16.76 17.04 16.76 17.04 1,839 +0.93(+5.80%)
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.