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 (%)
Mar 30, 2012 42.53 42.63 42.29 42.48 14,746 +0.20(+0.48%)
Mar 29, 2012 42.09 42.51 41.82 42.27 10,331 +0.02(+0.04%)
Mar 28, 2012 42.54 42.54 42.05 42.26 4,762 -0.13(-0.30%)
Mar 27, 2012 42.58 42.58 42.38 42.38 5,271 -0.38(-0.89%)
Mar 26, 2012 42.73 42.76 42.34 42.76 2,746 +0.84(+1.99%)
Mar 23, 2012 41.85 42.06 41.83 41.93 3,568 +0.73(+1.78%)
Mar 22, 2012 41.27 41.36 40.86 41.19 10,566 -0.59(-1.41%)
Mar 21, 2012 41.70 41.89 41.52 41.78 8,358 -0.09(-0.21%)
Mar 20, 2012 41.95 41.98 41.71 41.87 6,058 -1.20(-2.79%)
Mar 19, 2012 42.70 43.18 42.56 43.07 7,180 +0.35(+0.83%)
Mar 16, 2012 42.73 42.89 42.58 42.72 44,137 +0.29(+0.68%)
Mar 15, 2012 41.85 42.46 41.85 42.43 47,185 +0.89(+2.15%)
Mar 14, 2012 41.93 41.93 41.47 41.54 19,219 -0.55(-1.30%)
Mar 13, 2012 41.73 42.14 41.73 42.08 7,333 +0.92(+2.23%)
Mar 12, 2012 41.22 41.23 41.11 41.16 7,740 -0.48(-1.16%)
Mar 09, 2012 41.51 41.76 41.51 41.65 4,433 -0.03(-0.07%)
Mar 08, 2012 41.49 41.80 41.30 41.68 8,932 +0.44(+1.06%)
Mar 07, 2012 40.87 41.24 40.78 41.24 19,301 +0.24(+0.59%)
Mar 06, 2012 41.24 41.25 40.66 40.99 11,558 -1.49(-3.51%)
Mar 05, 2012 42.60 42.74 42.34 42.48 5,218 -0.26(-0.61%)
Mar 02, 2012 42.86 42.86 42.57 42.74 4,180 -0.50(-1.16%)
Mar 01, 2012 43.08 43.31 42.97 43.25 16,081 +0.50(+1.16%)
Feb 29, 2012 43.18 43.34 42.47 42.75 9,943 -0.22(-0.52%)
Feb 28, 2012 42.94 43.10 42.86 42.98 6,863 -0.03(-0.07%)
Feb 27, 2012 42.37 43.00 42.30 43.00 2,347 +0.44(+1.03%)
Feb 24, 2012 42.89 43.17 42.56 42.56 8,068 +0.19(+0.46%)
Feb 23, 2012 42.22 42.42 42.22 42.37 5,077 +0.35(+0.83%)
Feb 22, 2012 41.81 42.07 41.81 42.02 5,697 +0.10(+0.23%)
Feb 21, 2012 41.99 42.26 41.89 41.92 14,997 +0.42(+1.01%)
Feb 17, 2012 41.56 41.56 41.33 41.51 9,359 +0.00(+0.00%)
Feb 16, 2012 41.04 41.55 41.00 41.50 12,600 +0.56(+1.38%)
Feb 15, 2012 41.37 41.42 40.94 40.94 7,213 +0.04(+0.09%)
Feb 14, 2012 41.62 41.62 40.90 40.90 16,938 -1.04(-2.49%)
Feb 13, 2012 42.10 42.13 41.74 41.95 5,565 +0.60(+1.44%)
Feb 10, 2012 41.40 41.51 41.12 41.35 7,426 -0.94(-2.22%)
Feb 09, 2012 42.38 42.43 42.03 42.29 5,659 +0.17(+0.41%)
Feb 08, 2012 42.19 42.39 41.83 42.12 4,547 +0.21(+0.50%)
Feb 07, 2012 41.96 42.12 41.86 41.91 1,368 +0.20(+0.48%)
Feb 06, 2012 41.54 41.87 41.54 41.71 6,899 -0.52(-1.23%)
Feb 03, 2012 41.64 42.28 41.64 42.23 4,946 +0.75(+1.80%)
Feb 02, 2012 41.59 41.68 41.31 41.48 11,299 -0.16(-0.38%)
Feb 01, 2012 41.74 41.99 41.64 41.64 18,494 +0.46(+1.12%)
Jan 31, 2012 41.36 41.44 40.92 41.18 4,432 +0.26(+0.64%)
Jan 30, 2012 40.34 40.92 40.34 40.92 3,243 +0.05(+0.13%)
Jan 27, 2012 40.72 41.00 40.66 40.87 6,392 +0.05(+0.13%)
Jan 26, 2012 41.21 41.21 40.55 40.81 8,420 +0.07(+0.18%)
Jan 25, 2012 39.88 40.95 39.85 40.74 8,792 +0.64(+1.59%)
Jan 24, 2012 39.81 40.13 39.79 40.10 2,387 -0.33(-0.82%)
Jan 23, 2012 40.61 40.69 40.42 40.43 4,528 +0.29(+0.72%)
Jan 20, 2012 40.16 40.17 40.05 40.14 7,217 +0.20(+0.50%)
Jan 19, 2012 39.87 39.95 39.87 39.94 4,375 +0.05(+0.13%)
Jan 18, 2012 39.53 39.92 39.53 39.89 5,297 +0.67(+1.70%)
Jan 17, 2012 39.38 39.49 39.21 39.22 9,041 +0.56(+1.45%)
Jan 13, 2012 38.49 38.66 38.34 38.66 4,290 -0.37(-0.94%)
Jan 12, 2012 38.90 39.02 38.65 39.02 5,155 -0.03(-0.08%)
Jan 11, 2012 38.70 39.05 38.70 39.05 2,303 +0.25(+0.65%)
Jan 10, 2012 38.86 39.08 38.72 38.80 9,293 +0.79(+2.08%)
Jan 09, 2012 38.17 38.17 37.84 38.01 5,034 -0.05(-0.12%)
Jan 06, 2012 38.52 38.52 37.96 38.06 11,234 -0.69(-1.77%)
Jan 05, 2012 38.47 38.74 38.36 38.74 11,198 -0.51(-1.30%)
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.