Quantcast

Historical Stock Prices

(ETF)
AUSE 
$56.821
*  
0.4934
0.88%
Get AUSE Alerts
*Delayed - data as of Jun. 22, 2018  -  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 22-MAR-2018 TO 22-JUN-2018

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.
06/22/2018 56.65 56.91 56.65 56.821 1,058
06/21/2018 56.45 56.5 56.3276 56.3276 1,131
06/20/2018 56.15 56.36 56.15 56.36 1,365
06/19/2018 55.54 55.88 55.54 55.87 2,579
06/18/2018 56.37 56.37 56.37 56.37 740
06/15/2018 56.11 56.11 55.9501 56.1 1,220
06/14/2018 56.455 56.455 56.03 56.03 1,018
06/13/2018 56.7882 56.9073 56.35 56.35 3,194
06/12/2018 57 57 56.99 56.99 409
06/11/2018 57.04 57.11 57.03 57.11 1,370
06/08/2018 56.794 56.794 56.794 56.794 243
06/07/2018 57.09 57.21 56.89 56.89 1,434
06/06/2018 57.26 57.26 57.26 57.26 505
06/05/2018 56.69 56.71 56.61 56.61 2,216
06/04/2018 56.7452 56.7452 56.73 56.73 951
06/01/2018 56.4795 56.4795 56.4795 56.4795 574
05/31/2018 56.29 56.29 56.2784 56.2784 970
05/30/2018 56.07 56.5389 55.93 56.5123 5,574
05/29/2018 55.55 55.55 55.095 55.095 1,898
05/25/2018 56.05 56.05 55.891 55.8999 1,066
05/24/2018 56.12 56.12 55.9 56.1 6,019
05/23/2018 56 56.1338 55.956 56.1338 2,991
05/22/2018 56.88 56.92 56.73 56.73 948
05/21/2018 56.74 57.02 56.74 56.96 5,356
05/18/2018 56.5 56.5 56.45 56.45 638
05/17/2018 56.9315 57.0293 56.83 57.0293 8,436
05/16/2018 56.68 56.99 56.68 56.97 4,385
05/15/2018 56.277 56.51 56.277 56.41 7,089
05/14/2018 57.28 57.29 57.02 57.02 2,089
05/11/2018 57.2893 57.29 57.101 57.101 864
05/10/2018 56.77 57.03 56.77 57.0076 802
05/09/2018 56.35 56.35 56.25 56.26 909
05/08/2018 56.0574 56.17 56.0574 56.1282 872
05/07/2018 56.739 56.92 56.72 56.82 10,144
05/04/2018 57.115 57.115 57.115 57.115 1,369
05/03/2018 56.36 56.36 56.36 56.36 00
05/02/2018 56.1591 56.36 56.1591 56.36 916
05/01/2018 55.57 55.57 55.55 55.57 768
04/30/2018 56.01 56.04 56.01 56.04 422
04/27/2018 55.94 56.08 55.94 56.08 576
04/26/2018 55.7592 55.8666 55.68 55.8666 3,704
04/25/2018 55.35 55.35 54.88 55.1918 5,511
04/24/2018 55.92 55.9201 55.53 55.53 2,746
04/23/2018 55.523 55.523 55.523 55.523 296
04/20/2018 55.9092 55.9092 55.67 55.67 421
04/19/2018 56.7 56.7 56.3 56.3 541
04/18/2018 56.76 56.99 56.76 56.96 876
04/17/2018 56.48 56.6592 56.43 56.6592 1,421
04/16/2018 56.44 56.4583 56.29 56.4 2,821
04/13/2018 56.3999 56.3999 56.2102 56.2102 3,835
04/12/2018 56.22 56.3192 56.13 56.3192 1,300
04/11/2018 55.93 56.2099 55.93 56.009 1,615
04/10/2018 56.29 56.43 56.225 56.35 4,296
04/09/2018 55.5157 55.5157 55.5157 55.5157 349
04/06/2018 55.5 55.5 55.19 55.2752 1,308
04/05/2018 55.5499 55.55 55.354 55.4708 1,837
04/04/2018 54.71 55.0999 54.71 55.0999 2,387
04/03/2018 55.05 55.2689 54.8618 55.03 1,435
04/02/2018 54.77 54.991 54.7602 54.881 2,477
03/29/2018 55.37 55.9015 55.37 55.9015 2,875
03/28/2018 55.725 55.82 55.34 55.39 2,514
03/27/2018 56.41 56.41 55.72 55.72 2,819
03/26/2018 56.35 56.35 55.98 56.33 2,935
03/23/2018 56.56 56.56 56.3701 56.44 1,819
03/22/2018 56.75 56.84 56.13 56.15 8,609
*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?

Smart Portfolio