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 (%)
Nov 30, 2016 47.01 47.01 46.83 46.97 6,063 -1.01(-2.10%)
Nov 28, 2016 47.98 8 +0.03(+0.07%)
Nov 25, 2016 47.95 47.95 47.83 47.94 1,144 +0.97(+2.06%)
Nov 23, 2016 46.98 46.98 46.98 0 +0.49(+1.06%)
Nov 22, 2016 46.49 46.49 46.49 46.49 280 +0.43(+0.92%)
Nov 21, 2016 45.97 46.16 45.97 46.06 1,501 +0.25(+0.54%)
Nov 18, 2016 45.78 45.82 45.77 45.81 1,510 -0.16(-0.34%)
Nov 17, 2016 46.18 46.34 45.97 45.97 1,226 -0.15(-0.33%)
Nov 16, 2016 46.16 46.19 46.12 46.12 2,472 -0.75(-1.60%)
Nov 15, 2016 46.70 46.87 46.70 46.87 1,236 +0.06(+0.12%)
Nov 14, 2016 46.62 46.81 46.62 46.81 905 -0.23(-0.48%)
Nov 11, 2016 47.12 47.21 46.90 47.04 2,737 -0.35(-0.73%)
Nov 10, 2016 47.38 47.73 47.17 47.39 3,233 +0.32(+0.68%)
Nov 09, 2016 45.96 47.28 45.96 47.07 19,661 -0.58(-1.22%)
Nov 08, 2016 47.07 47.65 47.07 47.65 1,856 +0.61(+1.29%)
Nov 07, 2016 46.80 47.19 46.80 47.04 1,112 +1.22(+2.67%)
Nov 04, 2016 46.06 46.09 45.77 45.82 543 -0.42(-0.91%)
Nov 03, 2016 46.24 46.24 46.24 46.24 402 +0.23(+0.50%)
Nov 02, 2016 46.40 46.41 46.01 46.01 2,394 -0.71(-1.53%)
Nov 01, 2016 46.97 46.97 46.72 46.72 2,578 -0.05(-0.10%)
Oct 31, 2016 46.77 46.77 46.77 46.77 454 +0.16(+0.34%)
Oct 28, 2016 46.74 46.90 46.53 46.61 1,648 -1.04(-2.19%)
Oct 26, 2016 47.66 190 -0.52(-1.07%)
Oct 25, 2016 47.80 48.17 47.80 48.17 1,160 +0.46(+0.96%)
Oct 24, 2016 47.67 47.72 47.67 47.72 426 +0.26(+0.55%)
Oct 21, 2016 47.57 47.57 47.46 47.46 1,122 -0.81(-1.67%)
Oct 20, 2016 48.26 48.26 48.26 48.26 331 -0.24(-0.50%)
Oct 19, 2016 47.98 48.53 47.98 48.51 1,149 +0.33(+0.68%)
Oct 18, 2016 47.98 48.18 47.98 48.18 868 +0.59(+1.25%)
Oct 17, 2016 47.68 47.70 47.58 47.58 761 -0.89(-1.84%)
Oct 14, 2016 48.47 48.47 48.47 48.47 199 +0.74(+1.55%)
Oct 13, 2016 47.13 47.73 47.13 47.73 3,145 -0.06(-0.12%)
Oct 12, 2016 47.79 47.79 47.79 47.79 289 +0.14(+0.29%)
Oct 11, 2016 47.75 47.83 47.65 47.65 1,408 -0.71(-1.47%)
Oct 10, 2016 48.66 48.66 48.36 48.36 417 +0.23(+0.48%)
Oct 07, 2016 48.29 48.29 48.12 48.13 848 -0.03(-0.06%)
Oct 06, 2016 47.83 48.25 47.83 48.16 1,585 +0.18(+0.38%)
Oct 05, 2016 47.94 48.25 47.94 47.98 2,252 +0.26(+0.55%)
Oct 04, 2016 48.33 48.33 47.72 47.72 646 -0.60(-1.24%)
Oct 03, 2016 48.54 48.54 48.01 48.32 3,386 +0.11(+0.23%)
Sep 30, 2016 48.30 48.30 47.94 48.21 1,889 +0.46(+0.95%)
Sep 29, 2016 48.01 48.06 47.75 47.75 2,661 +0.18(+0.38%)
Sep 28, 2016 47.89 47.89 47.53 47.57 1,624 +0.29(+0.62%)
Sep 27, 2016 47.22 47.38 47.22 47.28 797 +0.19(+0.41%)
Sep 26, 2016 47.11 47.26 47.04 47.09 2,545 -0.60(-1.26%)
Sep 23, 2016 47.69 47.69 47.69 47.69 214 +0.35(+0.74%)
Sep 22, 2016 47.60 47.60 47.26 47.34 1,842 +0.60(+1.29%)
Sep 21, 2016 46.33 46.74 46.33 46.74 770 +0.63(+1.37%)
Sep 19, 2016 45.74 46.11 45.74 46.11 244 +0.40(+0.88%)
Sep 16, 2016 45.49 45.70 45.49 45.70 445 +0.48(+1.06%)
Sep 15, 2016 44.98 45.23 44.98 45.23 377 +0.35(+0.79%)
Sep 14, 2016 45.17 45.17 44.87 44.87 1,174 +0.06(+0.14%)
Sep 13, 2016 44.84 44.84 44.62 44.81 2,070 -0.93(-2.03%)
Sep 12, 2016 45.54 45.74 45.44 45.74 1,289 -0.20(-0.43%)
Sep 09, 2016 46.33 46.33 45.93 45.93 1,344 -1.09(-2.32%)
Sep 08, 2016 47.20 47.28 47.02 47.02 2,156 -0.67(-1.40%)
Sep 07, 2016 47.94 47.94 47.69 47.69 709 +0.16(+0.34%)
Sep 06, 2016 47.32 47.53 47.32 47.53 2,331 +0.88(+1.89%)
Sep 02, 2016 46.88 46.65 46.65 46.65 1,222 +0.15(+0.32%)
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.