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 (%)
Aug 31, 2012 40.95 41.28 40.73 41.12 5,193 +0.44(+1.09%)
Aug 30, 2012 41.03 41.07 40.60 40.67 3,819 -0.60(-1.46%)
Aug 29, 2012 41.44 41.50 41.25 41.28 8,597 +0.19(+0.46%)
Aug 27, 2012 41.24 41.37 41.08 41.08 3,749 -0.31(-0.76%)
Aug 24, 2012 41.04 41.50 41.03 41.40 8,047 +0.08(+0.20%)
Aug 23, 2012 41.72 41.72 41.24 41.31 28,463 -0.69(-1.65%)
Aug 22, 2012 41.68 42.02 41.67 42.01 11,358 +0.03(+0.07%)
Aug 21, 2012 42.09 42.32 41.91 41.98 20,515 +0.32(+0.77%)
Aug 20, 2012 41.52 41.89 41.52 41.66 7,532 +0.31(+0.76%)
Aug 17, 2012 41.51 41.51 41.29 41.34 11,749 -0.11(-0.28%)
Aug 16, 2012 41.07 41.68 41.07 41.46 9,172 +0.63(+1.53%)
Aug 15, 2012 40.80 41.03 40.76 40.83 21,613 +0.16(+0.39%)
Aug 14, 2012 40.75 40.87 40.66 40.67 17,020 -0.01(-0.04%)
Aug 13, 2012 40.67 40.83 40.51 40.69 6,151 -0.42(-1.02%)
Aug 10, 2012 40.73 41.18 40.73 41.11 16,540 -0.19(-0.46%)
Aug 09, 2012 41.31 41.37 41.23 41.30 7,984 -0.03(-0.08%)
Aug 08, 2012 41.35 41.66 41.28 41.33 23,505 -0.07(-0.17%)
Aug 07, 2012 41.42 41.52 41.25 41.40 12,806 +0.14(+0.34%)
Aug 06, 2012 41.17 41.31 41.02 41.26 41,479 +0.07(+0.17%)
Aug 03, 2012 40.84 41.39 40.84 41.19 19,671 +0.99(+2.47%)
Aug 02, 2012 40.54 40.54 39.99 40.20 7,249 -0.44(-1.09%)
Aug 01, 2012 40.79 41.01 40.54 40.64 7,401 -0.04(-0.11%)
Jul 31, 2012 40.72 40.81 40.46 40.69 5,690 -0.19(-0.47%)
Jul 30, 2012 40.69 40.91 40.69 40.88 8,542 +0.10(+0.25%)
Jul 27, 2012 40.24 40.88 40.24 40.78 8,408 +0.95(+2.38%)
Jul 26, 2012 40.00 40.05 39.68 39.83 2,956 +0.59(+1.50%)
Jul 25, 2012 39.23 39.24 38.72 39.24 3,333 +0.73(+1.90%)
Jul 24, 2012 38.98 38.98 38.22 38.51 1,842 -0.50(-1.29%)
Jul 23, 2012 38.59 39.02 38.26 39.02 13,597 -0.49(-1.24%)
Jul 20, 2012 39.92 39.92 39.50 39.50 7,954 -0.57(-1.43%)
Jul 19, 2012 39.83 40.20 39.60 40.08 13,787 +0.54(+1.37%)
Jul 18, 2012 39.40 39.61 39.29 39.53 3,237 +0.37(+0.96%)
Jul 17, 2012 39.04 39.16 38.69 39.16 23,714 +0.58(+1.52%)
Jul 16, 2012 38.59 38.66 38.32 38.58 52,042 +0.05(+0.13%)
Jul 13, 2012 38.14 38.53 38.14 38.53 458 +0.55(+1.46%)
Jul 12, 2012 37.94 38.03 37.56 37.97 4,430 -0.32(-0.83%)
Jul 11, 2012 38.24 38.29 38.11 38.29 1,808 +0.19(+0.50%)
Jul 10, 2012 38.73 38.73 37.87 38.10 6,217 -0.38(-1.00%)
Jul 09, 2012 38.44 38.60 38.34 38.48 2,885 -0.25(-0.64%)
Jul 06, 2012 38.87 38.87 38.58 38.73 3,965 -0.48(-1.23%)
Jul 05, 2012 39.09 39.37 39.09 39.21 5,479 +0.05(+0.14%)
Jul 03, 2012 39.17 39.20 39.12 39.16 1,210 +0.27(+0.71%)
Jul 02, 2012 38.90 38.96 38.82 38.89 18,543 +0.07(+0.18%)
Jun 29, 2012 38.77 38.89 38.60 38.82 2,589 +1.41(+3.78%)
Jun 28, 2012 37.33 37.40 37.03 37.40 14,970 -0.40(-1.07%)
Jun 27, 2012 37.90 38.07 37.81 37.81 6,660 +0.45(+1.21%)
Jun 26, 2012 37.21 37.57 37.08 37.36 6,225 +0.23(+0.62%)
Jun 25, 2012 37.40 37.40 37.07 37.13 5,950 -1.05(-2.74%)
Jun 22, 2012 37.80 38.18 37.65 38.18 21,387 +0.35(+0.93%)
Jun 21, 2012 38.30 38.30 37.72 37.83 7,139 -1.27(-3.24%)
Jun 20, 2012 39.29 39.56 38.74 39.09 8,060 -0.19(-0.48%)
Jun 19, 2012 39.27 39.51 39.27 39.28 4,358 +0.36(+0.93%)
Jun 18, 2012 38.41 39.12 38.41 38.92 24,396 +0.47(+1.23%)
Jun 15, 2012 38.16 38.49 38.16 38.45 813 +0.51(+1.34%)
Jun 14, 2012 37.62 38.00 37.62 37.94 5,588 +0.14(+0.38%)
Jun 13, 2012 38.13 38.30 37.80 37.80 5,442 -0.45(-1.17%)
Jun 12, 2012 38.07 38.24 37.93 38.24 5,755 +0.45(+1.20%)
Jun 11, 2012 38.57 38.57 37.79 37.79 6,403 -0.54(-1.40%)
Jun 08, 2012 37.86 38.33 37.86 38.33 1,289 +0.03(+0.08%)
Jun 07, 2012 39.21 39.21 38.30 38.30 6,164 +0.22(+0.58%)
Jun 06, 2012 37.60 38.17 37.60 38.08 3,555 +1.05(+2.83%)
Jun 05, 2012 36.86 37.03 36.83 37.03 1,598 +0.52(+1.41%)
Jun 04, 2012 36.61 36.65 36.40 36.51 8,593 -0.06(-0.17%)
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.