Historical Stock Prices

(ETF)
AUSE 
$56.19
*  
0.54
0.95%
Get AUSE Alerts
*Delayed - data as of Feb. 17, 2017  -  Find a broker to begin trading AUSE now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-NOV-2016 TO 17-FEB-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
02/17/2017 56.36 56.36 56.19 56.19 1,037
02/16/2017 56.82 56.9 56.69 56.73 5,833
02/15/2017 56.29 56.71 56.29 56.71 865
02/14/2017 56.15 56.15 55.79 55.94 3,027
02/13/2017 56.1 56.2839 56.1 56.21 2,719
02/10/2017 55.34 55.771 55.34 55.7204 2,821
02/09/2017 54.87 55.005 54.81 55.005 2,131
02/08/2017 54.49 54.7443 54.49 54.6544 2,033
02/07/2017 54.23 54.39 54.12 54.2018 1,342
02/06/2017 54.23 54.25 53.9803 54.25 2,473
02/03/2017 55.12 55.12 54.9 55.0341 1,416
02/02/2017 54.92 55.22 54.92 54.98 1,402
02/01/2017 54.42 54.42 54.17 54.17 6,463
01/31/2017 54.06 54.36 53.99 54.14 3,350
01/30/2017 54.2 54.2513 53.98 54.17 2,796
01/27/2017 54.79 54.81 54.71 54.71 649
01/26/2017 54.72 54.8897 54.72 54.82 2,614
01/25/2017 54.73 54.99 54.73 54.99 6,865
01/24/2017 54.435 54.69 54.3825 54.69 5,057
01/23/2017 53.87 53.9499 53.8177 53.82 1,205
01/20/2017 54.34 54.34 54.0179 54.12 1,148
01/19/2017 54.3 54.31 54.3 54.3 832
01/18/2017 54.23 54.55 54.09 54.09 1,044
01/17/2017 54.4403 54.59 54.4403 54.59 442
01/13/2017 54.26 54.39 54.26 54.39 887
01/12/2017 54.54 54.6327 54.54 54.6327 770
01/11/2017 53.99 54.47 53.99 54.3023 1,535
01/10/2017 53.67 53.7429 53.44 53.57 3,308
01/09/2017 53.48 53.9123 53.48 53.9123 4,739
01/06/2017 53.3502 53.3502 53.3502 53.3502 228
01/05/2017 53.61 53.7 53.39 53.5409 1,911
01/04/2017 53.039 53.09 52.98 53.09 977
01/03/2017 52.58 52.73 52.533 52.7 2,314
12/30/2016 52.11 52.11 51.4504 51.4504 3,278
12/29/2016 52.177 52.1792 51.84 51.84 5,763
12/28/2016 51.7207 51.7992 51.4615 51.7992 1,164
12/27/2016 51.47 51.5 51.28 51.31 4,264
12/23/2016 50.924 51.1 50.924 51.0009 4,591
12/22/2016 52.01 52.27 51.8659 51.8659 1,642
12/21/2016 51.99 51.99 51.92 51.92 671
12/20/2016 51.61 51.89 51.61 51.78 1,832
12/19/2016 51.76 51.76 51.5707 51.5707 797
12/16/2016 51.42 51.706 51.42 51.706 1,853
12/15/2016 52.05 52.05 51.92 52.03 2,613
12/14/2016 52.97 53.25 52.97 53.15 1,446
12/13/2016 53.11 53.3 53.11 53.1907 1,766
12/12/2016 53.2 53.26 53.02 53.1105 1,989
12/09/2016 52.9099 52.91 52.6648 52.89 4,071
12/08/2016 52.65 52.95 52.53 52.95 11,640
12/07/2016 52.4176 52.4176 52.4176 52.4176 248
12/06/2016 51.73 51.85 51.73 51.85 399
12/05/2016 51.64 52.07 51.64 52.0021 3,073
12/02/2016 51.784 51.9275 51.784 51.85 4,589
12/01/2016 52.038 52.1522 52.038 52.112 875
11/30/2016 51.57 51.57 51.38 51.53 5,527
11/29/2016 52.6378 52.6378 52.6378 52.6378 00
11/28/2016 52.6378 52.6378 52.6378 52.6378 2,090
11/25/2016 52.61 52.61 52.4727 52.6 1,043
11/23/2016 51.5401 51.5401 51.5401 51.5401 448
11/22/2016 51 51 51 51 256
11/21/2016 50.4304 50.64 50.4304 50.5334 1,369
11/18/2016 50.22 50.27 50.21 50.26 1,377
11/17/2016 50.66 50.84 50.4307 50.4307 1,118
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?