Weebit Nano Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 2.650 | 2.890 | 2.540 | 2.880 | 2.880 | 2,736,411 |
| 2026-10-15 | 2.690 | 2.690 | 2.430 | 2.460 | 2.460 | 2,469,098 |
| 2026-10-14 | 2.670 | 2.810 | 2.630 | 2.710 | 2.710 | 1,795,757 |
| 2026-10-13 | 2.800 | 2.800 | 2.600 | 2.620 | 2.620 | 1,947,117 |
| 2026-10-12 | 2.910 | 2.960 | 2.715 | 2.760 | 2.760 | 2,939,753 |
| 2026-10-09 | 3.050 | 3.150 | 2.800 | 2.800 | 2.800 | 3,916,620 |
| 2026-10-08 | 3.460 | 3.480 | 3.120 | 3.150 | 3.150 | 2,570,846 |
| 2026-10-07 | 3.520 | 3.660 | 3.380 | 3.560 | 3.560 | 3,106,505 |
| 2026-10-06 | 3.940 | 3.950 | 3.420 | 3.420 | 3.420 | 2,585,437 |
| 2026-10-05 | 3.820 | 4.070 | 3.710 | 3.930 | 3.930 | 1,372,538 |
| 2026-10-02 | 3.780 | 3.960 | 3.750 | 3.780 | 3.780 | 1,170,091 |
| 2026-10-01 | 3.800 | 3.900 | 3.700 | 3.710 | 3.710 | 1,524,805 |
| 2026-09-30 | 3.640 | 4.050 | 3.630 | 3.880 | 3.880 | 1,944,788 |
| 2026-09-29 | 3.600 | 3.690 | 3.555 | 3.690 | 3.690 | 1,157,293 |
| 2026-09-28 | 3.680 | 3.780 | 3.490 | 3.570 | 3.570 | 2,578,528 |
| 2026-09-25 | 3.630 | 3.710 | 3.550 | 3.680 | 3.680 | 1,174,835 |
| 2026-09-24 | 3.500 | 3.730 | 3.455 | 3.650 | 3.650 | 2,198,645 |
| 2026-09-23 | 3.550 | 3.780 | 3.550 | 3.620 | 3.620 | 1,831,095 |
| 2026-09-22 | 3.560 | 3.580 | 3.460 | 3.520 | 3.520 | 1,432,770 |
| 2026-09-21 | 3.270 | 3.560 | 3.250 | 3.460 | 3.460 | 1,993,490 |
| 2026-09-18 | 3.390 | 3.460 | 3.260 | 3.340 | 3.340 | 10,258,945 |
| 2026-09-17 | 3.080 | 3.280 | 3.000 | 3.260 | 3.260 | 1,828,652 |
| 2026-09-16 | 3.100 | 3.100 | 3.000 | 3.050 | 3.050 | 1,703,803 |
| 2026-09-15 | 3.130 | 3.180 | 3.000 | 3.020 | 3.020 | 2,276,614 |
| 2026-09-14 | 3.330 | 3.400 | 3.160 | 3.180 | 3.180 | 2,038,149 |
| 2026-09-11 | 3.320 | 3.340 | 3.205 | 3.290 | 3.290 | 2,208,416 |
| 2026-09-10 | 3.430 | 3.490 | 3.330 | 3.390 | 3.390 | 1,871,312 |
| 2026-09-09 | 3.500 | 3.580 | 3.410 | 3.430 | 3.430 | 1,759,769 |
| 2026-09-08 | 3.550 | 3.630 | 3.475 | 3.510 | 3.510 | 1,627,849 |
| 2026-09-07 | 3.600 | 3.690 | 3.550 | 3.560 | 3.560 | 1,625,088 |
| 2026-09-04 | 3.520 | 3.580 | 3.460 | 3.530 | 3.530 | 1,402,738 |
| 2026-09-03 | 3.580 | 3.640 | 3.390 | 3.440 | 3.440 | 1,050,049 |
| 2026-09-02 | 3.520 | 3.590 | 3.450 | 3.460 | 3.460 | 1,518,085 |
| 2026-09-01 | 3.650 | 3.755 | 3.595 | 3.610 | 3.610 | 1,149,992 |
| 2026-08-31 | 3.760 | 3.790 | 3.580 | 3.740 | 3.740 | 1,749,049 |
| 2026-08-28 | 4.000 | 4.060 | 3.660 | 3.750 | 3.750 | 2,445,241 |
| 2026-08-27 | 3.960 | 3.970 | 3.790 | 3.890 | 3.890 | 1,718,624 |
| 2026-08-26 | 4.030 | 4.100 | 3.950 | 3.980 | 3.980 | 1,209,654 |
| 2026-08-25 | 3.910 | 4.065 | 3.840 | 4.030 | 4.030 | 1,733,555 |
| 2026-08-24 | 4.020 | 4.170 | 3.950 | 3.970 | 3.970 | 1,303,753 |
| 2026-08-21 | 4.130 | 4.130 | 3.950 | 3.990 | 3.990 | 1,739,842 |
| 2026-08-20 | 4.220 | 4.300 | 4.080 | 4.160 | 4.160 | 1,709,089 |
| 2026-08-19 | 4.220 | 4.350 | 4.130 | 4.170 | 4.170 | 1,780,454 |
| 2026-08-18 | 4.460 | 4.520 | 4.300 | 4.340 | 4.340 | 902,498 |
| 2026-08-17 | 4.440 | 4.570 | 4.360 | 4.460 | 4.460 | 1,182,468 |
| 2026-08-14 | 4.790 | 4.800 | 4.410 | 4.440 | 4.440 | 1,692,781 |
| 2026-08-13 | 4.680 | 4.810 | 4.580 | 4.680 | 4.680 | 1,667,484 |
| 2026-08-12 | 4.450 | 4.780 | 4.390 | 4.700 | 4.700 | 1,828,533 |
| 2026-08-11 | 4.200 | 4.530 | 4.020 | 4.440 | 4.440 | 2,024,865 |
| 2026-08-10 | 4.510 | 4.560 | 4.240 | 4.310 | 4.310 | 1,424,941 |
| 2026-08-07 | 4.490 | 4.500 | 4.340 | 4.420 | 4.420 | 1,047,155 |
| 2026-08-06 | 4.390 | 4.500 | 4.260 | 4.470 | 4.470 | 984,255 |
| 2026-08-05 | 4.510 | 4.670 | 4.430 | 4.490 | 4.490 | 2,169,020 |
| 2026-08-04 | 4.400 | 4.520 | 4.240 | 4.380 | 4.380 | 1,757,563 |
| 2026-08-03 | 4.210 | 4.290 | 4.130 | 4.270 | 4.270 | 1,055,891 |
| 2026-07-31 | 4.530 | 4.600 | 4.230 | 4.310 | 4.310 | 2,409,013 |
| 2026-07-30 | 4.250 | 4.470 | 4.080 | 4.120 | 4.120 | 2,536,259 |
| 2026-07-29 | 4.650 | 4.800 | 4.270 | 4.290 | 4.290 | 2,389,740 |
| 2026-07-28 | 5.150 | 5.190 | 4.660 | 4.680 | 4.680 | 2,172,018 |
| 2026-07-27 | 5.290 | 5.350 | 5.150 | 5.300 | 5.300 | 1,496,256 |
Page 1 of 21 · 1,259 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.