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, 2015 47.10 47.32 47.10 47.19 2,213 +0.14(+0.29%)
May 28, 2015 46.99 47.05 46.64 47.05 3,552 -0.47(-0.99%)
May 27, 2015 47.60 47.76 47.52 47.52 2,648 +0.26(+0.56%)
May 26, 2015 47.79 47.79 47.26 47.26 2,574 -0.31(-0.65%)
May 22, 2015 47.41 47.57 47.57 47.57 2,903 -0.05(-0.11%)
May 21, 2015 47.49 47.77 47.48 47.62 4,116 +0.64(+1.37%)
May 20, 2015 47.06 47.06 46.98 46.98 1,585 -0.16(-0.34%)
May 19, 2015 47.11 47.31 47.11 47.14 1,645 -1.09(-2.26%)
May 18, 2015 48.24 48.24 48.23 48.23 786 -0.67(-1.36%)
May 14, 2015 49.05 49.15 48.90 48.90 135 +0.28(+0.57%)
May 13, 2015 48.61 48.78 48.59 48.62 2,029 +0.65(+1.35%)
May 12, 2015 47.40 47.97 47.40 47.97 2,667 +1.06(+2.25%)
May 11, 2015 46.98 46.98 46.91 46.92 1,897 -0.50(-1.05%)
May 08, 2015 47.24 47.41 47.20 47.41 1,920 +0.40(+0.84%)
May 07, 2015 47.15 47.15 46.88 47.02 6,563 -0.28(-0.60%)
May 06, 2015 48.10 48.10 47.17 47.30 25,252 -0.57(-1.19%)
May 05, 2015 47.91 48.10 47.79 47.87 30,941 -0.22(-0.45%)
May 04, 2015 47.90 48.27 47.90 48.09 4,752 +0.40(+0.83%)
May 01, 2015 47.62 47.73 47.57 47.69 1,066 +0.22(+0.45%)
Apr 30, 2015 47.48 47.48 47.39 47.48 1,406 -0.98(-2.03%)
Apr 29, 2015 48.89 48.89 48.34 48.46 7,539 -0.93(-1.88%)
Apr 28, 2015 49.40 49.52 49.38 49.39 12,890 +0.61(+1.25%)
Apr 27, 2015 48.68 49.12 48.68 48.78 1,334 +0.45(+0.93%)
Apr 24, 2015 47.87 48.38 47.87 48.33 1,574 +0.93(+1.96%)
Apr 23, 2015 46.58 47.40 46.58 47.40 2,764 +0.41(+0.88%)
Apr 22, 2015 46.92 46.98 46.80 46.98 2,519 +0.40(+0.85%)
Apr 21, 2015 46.75 46.75 46.59 46.59 1,774 -0.08(-0.17%)
Apr 20, 2015 46.62 46.78 46.57 46.67 5,236 -0.23(-0.50%)
Apr 17, 2015 46.79 46.99 46.64 46.90 2,241 -0.78(-1.64%)
Apr 16, 2015 47.53 47.95 47.44 47.68 8,993 +0.71(+1.52%)
Apr 15, 2015 46.63 47.19 46.53 46.97 2,515 +0.32(+0.68%)
Apr 14, 2015 46.45 46.79 46.44 46.65 16,725 +0.28(+0.59%)
Apr 13, 2015 46.82 46.82 46.36 46.37 5,395 -0.91(-1.93%)
Apr 10, 2015 47.34 47.41 47.18 47.29 4,216 +0.03(+0.05%)
Apr 09, 2015 47.29 47.32 47.13 47.26 9,215 -0.12(-0.26%)
Apr 08, 2015 47.38 47.55 47.29 47.38 5,112 +0.63(+1.34%)
Apr 07, 2015 46.96 46.98 46.76 46.76 1,459 +0.27(+0.59%)
Apr 06, 2015 46.13 46.98 46.13 46.48 8,101 +0.42(+0.92%)
Apr 02, 2015 45.90 46.06 46.06 46.06 5,225 +0.16(+0.36%)
Apr 01, 2015 46.07 46.13 45.90 45.90 14,097 -0.08(-0.17%)
Mar 31, 2015 46.20 46.23 45.94 45.98 1,484 -0.46(-0.98%)
Mar 30, 2015 46.36 46.64 46.36 46.43 3,678 -0.49(-1.05%)
Mar 27, 2015 47.23 47.23 46.84 46.92 3,122 -0.26(-0.55%)
Mar 26, 2015 47.41 47.41 47.15 47.18 2,957 -0.40(-0.84%)
Mar 25, 2015 47.81 47.81 47.58 47.58 1,084 -0.56(-1.15%)
Mar 24, 2015 48.29 48.32 48.10 48.14 11,229 +0.09(+0.20%)
Mar 23, 2015 48.15 48.30 47.69 48.04 17,514 +0.21(+0.44%)
Mar 20, 2015 47.25 47.83 47.20 47.83 15,509 +1.60(+3.46%)
Mar 19, 2015 46.30 46.31 46.07 46.23 5,059 -0.59(-1.25%)
Mar 18, 2015 45.51 46.99 45.51 46.82 8,967 +1.20(+2.63%)
Mar 17, 2015 45.76 45.76 45.52 45.62 5,993 -0.29(-0.63%)
Mar 16, 2015 45.81 46.09 45.81 45.91 2,605 +0.35(+0.77%)
Mar 13, 2015 45.85 45.85 45.56 45.56 1,160 -0.51(-1.11%)
Mar 12, 2015 46.02 46.16 45.95 46.07 6,127 +1.18(+2.62%)
Mar 11, 2015 45.17 45.17 44.84 44.89 48,102 +0.09(+0.19%)
Mar 10, 2015 45.29 45.32 44.81 44.81 2,482 -1.22(-2.65%)
Mar 09, 2015 46.10 46.24 46.03 46.03 16,564 +0.04(+0.09%)
Mar 06, 2015 46.52 46.52 45.96 45.99 3,524 -0.73(-1.57%)
Mar 05, 2015 46.97 46.97 46.72 46.72 2,778 -0.08(-0.16%)
Mar 04, 2015 46.88 46.94 46.78 46.79 76,822 -0.20(-0.42%)
Mar 03, 2015 46.99 47.07 46.99 46.99 1,186 +0.16(+0.35%)
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.