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 31, 2013 46.68 46.73 46.12 46.12 18,012 -1.41(-2.97%)
May 30, 2013 47.10 47.60 47.10 47.53 5,216 +0.29(+0.60%)
May 29, 2013 47.19 47.30 47.09 47.25 6,641 +0.25(+0.54%)
May 28, 2013 47.35 47.48 46.99 46.99 9,708 +0.26(+0.56%)
May 24, 2013 47.13 47.13 46.47 46.73 42,291 -1.85(-3.81%)
May 23, 2013 48.40 48.63 47.87 48.58 55,863 -0.20(-0.41%)
May 22, 2013 49.49 49.79 48.70 48.78 17,354 -1.31(-2.61%)
May 21, 2013 49.77 50.12 49.69 50.09 5,235 -0.26(-0.52%)
May 20, 2013 50.13 50.44 50.05 50.35 7,346 +0.54(+1.08%)
May 17, 2013 49.73 49.90 49.46 49.81 13,159 -0.21(-0.41%)
May 16, 2013 50.20 50.40 50.02 50.02 21,889 -0.80(-1.58%)
May 15, 2013 50.78 50.89 50.67 50.82 11,990 -0.63(-1.23%)
May 13, 2013 51.58 51.58 51.29 51.45 18,244 -0.13(-0.26%)
May 10, 2013 51.49 51.64 51.37 51.59 29,095 -0.13(-0.25%)
May 09, 2013 52.38 52.40 51.65 51.71 6,981 -0.57(-1.09%)
May 08, 2013 52.13 52.32 52.09 52.28 6,931 +0.70(+1.35%)
May 07, 2013 51.63 51.63 51.38 51.59 21,817 -0.59(-1.13%)
May 06, 2013 51.91 52.17 51.81 52.17 4,793 -0.45(-0.86%)
May 03, 2013 52.17 52.67 51.61 52.63 14,797 +1.01(+1.96%)
May 02, 2013 51.44 51.70 51.35 51.61 54,132 -0.05(-0.10%)
May 01, 2013 52.28 52.28 51.60 51.67 3,336 -0.86(-1.65%)
Apr 30, 2013 52.36 52.53 52.18 52.53 5,379 +0.16(+0.30%)
Apr 29, 2013 51.97 52.46 51.97 52.37 5,569 +0.72(+1.40%)
Apr 26, 2013 51.51 51.65 51.42 51.65 5,041 -0.11(-0.21%)
Apr 25, 2013 52.02 52.16 51.75 51.76 15,510 -0.16(-0.31%)
Apr 24, 2013 51.65 51.93 51.57 51.92 3,389 +0.73(+1.44%)
Apr 23, 2013 50.80 51.19 50.80 51.19 16,394 +0.80(+1.60%)
Apr 22, 2013 50.17 50.43 49.92 50.39 6,174 +0.43(+0.87%)
Apr 19, 2013 49.89 50.06 49.78 49.95 2,580 +0.05(+0.10%)
Apr 18, 2013 50.35 50.35 49.71 49.90 8,811 -0.45(-0.89%)
Apr 17, 2013 50.28 50.36 49.89 50.35 3,419 -0.48(-0.95%)
Apr 16, 2013 50.63 50.83 50.26 50.83 52,695 +0.96(+1.92%)
Apr 15, 2013 50.75 50.75 49.66 49.87 8,453 -1.76(-3.41%)
Apr 12, 2013 51.70 51.71 51.30 51.63 10,418 -0.61(-1.17%)
Apr 11, 2013 52.19 52.43 52.13 52.24 24,995 +0.33(+0.64%)
Apr 10, 2013 51.75 52.05 51.75 51.91 14,439 +0.63(+1.23%)
Apr 09, 2013 51.06 51.41 50.95 51.28 3,200 +0.86(+1.71%)
Apr 08, 2013 50.23 50.48 50.09 50.42 6,254 +0.41(+0.81%)
Apr 05, 2013 49.67 50.02 49.46 50.02 10,151 -0.48(-0.94%)
Apr 04, 2013 50.36 50.58 50.27 50.49 10,873 -0.29(-0.56%)
Apr 03, 2013 51.33 51.33 50.59 50.78 20,500 -0.42(-0.82%)
Apr 02, 2013 51.25 51.40 51.14 51.20 18,008 +0.15(+0.29%)
Apr 01, 2013 51.35 51.48 50.98 51.05 13,163 -0.34(-0.66%)
Mar 28, 2013 51.28 51.41 51.26 51.39 5,249 -0.10(-0.20%)
Mar 27, 2013 51.07 51.49 51.07 51.49 4,442 +0.32(+0.63%)
Mar 26, 2013 51.08 51.17 50.93 51.17 7,706 +0.46(+0.90%)
Mar 25, 2013 51.03 51.30 50.49 50.71 2,518 -0.31(-0.60%)
Mar 22, 2013 50.80 51.03 50.78 51.02 6,201 +0.37(+0.73%)
Mar 21, 2013 50.55 50.81 50.55 50.64 5,627 -0.00(-0.01%)
Mar 20, 2013 50.70 50.76 50.58 50.65 4,962 +0.18(+0.36%)
Mar 19, 2013 50.82 50.82 50.14 50.46 13,594 -0.95(-1.85%)
Mar 18, 2013 51.36 51.57 51.36 51.42 1,350 -0.54(-1.04%)
Mar 15, 2013 51.69 51.98 51.69 51.96 2,763 +0.72(+1.41%)
Mar 14, 2013 51.20 51.41 51.20 51.23 3,343 -0.01(-0.03%)
Mar 13, 2013 51.23 51.50 51.21 51.25 2,711 -0.39(-0.75%)
Mar 12, 2013 51.70 51.74 51.34 51.63 6,989 -0.13(-0.26%)
Mar 11, 2013 51.54 51.85 51.42 51.76 13,126 +0.26(+0.50%)
Mar 08, 2013 51.33 51.51 51.19 51.51 8,295 +0.07(+0.14%)
Mar 07, 2013 51.38 51.47 51.25 51.44 3,821 +0.23(+0.46%)
Mar 06, 2013 51.09 51.33 51.00 51.20 2,516 +0.25(+0.50%)
Mar 05, 2013 50.86 50.96 50.69 50.95 17,700 +0.80(+1.59%)
Mar 04, 2013 49.81 50.24 49.73 50.15 10,919 +0.13(+0.25%)
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.