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 (%)
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%)
Jan 03, 2017 48.19 48.33 48.15 48.30 2,524 +1.15(+2.43%)
Dec 30, 2016 47.16 47.16 47.16 0 -0.36(-0.75%)
Dec 29, 2016 47.82 47.83 47.52 47.52 6,287 +0.04(+0.08%)
Dec 28, 2016 47.41 47.48 47.17 47.48 1,269 +0.45(+0.95%)
Dec 27, 2016 47.18 47.20 47.00 47.03 4,652 +0.28(+0.61%)
Dec 23, 2016 46.75 46.75 46.75 0 -0.53(-1.12%)
Dec 22, 2016 47.41 47.64 47.28 47.28 1,801 -0.05(-0.10%)
Dec 21, 2016 47.39 47.39 47.32 47.32 736 +0.13(+0.27%)
Dec 20, 2016 47.04 47.30 47.04 47.20 2,009 +0.19(+0.41%)
Dec 19, 2016 47.18 47.18 47.01 47.01 874 -0.12(-0.26%)
Dec 16, 2016 46.87 47.13 46.87 47.13 2,032 -0.30(-0.62%)
Dec 15, 2016 47.44 47.44 47.32 47.42 2,866 -1.02(-2.11%)
Dec 14, 2016 48.28 48.54 48.28 48.45 1,586 -0.04(-0.08%)
Dec 13, 2016 48.41 48.58 48.41 48.48 1,937 +0.07(+0.15%)
Dec 12, 2016 48.49 48.55 48.33 48.41 2,182 +0.20(+0.42%)
Dec 09, 2016 48.23 48.23 48.00 48.21 4,466 -0.05(-0.11%)
Dec 08, 2016 47.99 48.26 47.88 48.26 12,770 +0.49(+1.02%)
Dec 07, 2016 47.78 47.78 47.78 47.78 272 +0.52(+1.09%)
Dec 06, 2016 47.15 47.26 47.15 47.26 437 -0.14(-0.29%)
Dec 05, 2016 47.07 47.46 47.07 47.40 3,371 +0.14(+0.29%)
Dec 02, 2016 47.20 47.33 47.20 47.26 5,034 -0.24(-0.50%)
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.