Weebit Nano Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 2.270 | 2.320 | 2.220 | 2.260 | 2.260 | 586,122 |
| 2024-06-05 | 2.260 | 2.270 | 2.220 | 2.220 | 2.220 | 398,988 |
| 2024-06-04 | 2.460 | 2.610 | 2.240 | 2.240 | 2.240 | 1,645,077 |
| 2024-06-03 | 2.300 | 2.460 | 2.300 | 2.420 | 2.420 | 1,006,061 |
| 2024-05-31 | 2.320 | 2.360 | 2.280 | 2.280 | 2.280 | 485,717 |
| 2024-05-30 | 2.290 | 2.330 | 2.265 | 2.300 | 2.300 | 463,818 |
| 2024-05-29 | 2.360 | 2.370 | 2.290 | 2.300 | 2.300 | 756,599 |
| 2024-05-28 | 2.300 | 2.420 | 2.280 | 2.400 | 2.400 | 886,902 |
| 2024-05-27 | 2.340 | 2.380 | 2.280 | 2.280 | 2.280 | 571,133 |
| 2024-05-24 | 2.340 | 2.350 | 2.250 | 2.250 | 2.250 | 619,557 |
| 2024-05-23 | 2.240 | 2.400 | 2.240 | 2.340 | 2.340 | 1,178,050 |
| 2024-05-22 | 2.250 | 2.250 | 2.190 | 2.220 | 2.220 | 472,249 |
| 2024-05-21 | 2.300 | 2.310 | 2.200 | 2.220 | 2.220 | 833,940 |
| 2024-05-20 | 2.260 | 2.320 | 2.170 | 2.290 | 2.290 | 1,433,608 |
| 2024-05-17 | 2.400 | 2.400 | 2.230 | 2.240 | 2.240 | 1,428,172 |
| 2024-05-16 | 2.400 | 2.480 | 2.160 | 2.430 | 2.430 | 4,101,724 |
| 2024-05-15 | 2.660 | 2.680 | 2.400 | 2.400 | 2.400 | 1,487,258 |
| 2024-05-14 | 2.610 | 2.720 | 2.610 | 2.610 | 2.610 | 828,471 |
| 2024-05-13 | 2.770 | 2.780 | 2.610 | 2.610 | 2.610 | 1,374,184 |
| 2024-05-10 | 2.870 | 2.900 | 2.700 | 2.860 | 2.860 | 1,109,375 |
| 2024-05-09 | 2.950 | 2.950 | 2.820 | 2.870 | 2.870 | 436,586 |
| 2024-05-08 | 2.940 | 3.000 | 2.910 | 2.930 | 2.930 | 669,900 |
| 2024-05-07 | 2.970 | 2.990 | 2.910 | 2.950 | 2.950 | 499,836 |
| 2024-05-06 | 2.970 | 3.010 | 2.890 | 2.970 | 2.970 | 500,799 |
| 2024-05-03 | 3.080 | 3.080 | 2.960 | 2.960 | 2.960 | 544,679 |
| 2024-05-02 | 3.200 | 3.210 | 3.030 | 3.060 | 3.060 | 386,232 |
| 2024-05-01 | 3.110 | 3.230 | 3.080 | 3.170 | 3.170 | 510,135 |
| 2024-04-30 | 3.190 | 3.190 | 3.080 | 3.150 | 3.150 | 615,082 |
| 2024-04-29 | 2.960 | 3.160 | 2.960 | 3.160 | 3.160 | 647,351 |
| 2024-04-26 | 2.960 | 2.980 | 2.940 | 2.940 | 2.940 | 382,186 |
| 2024-04-24 | 2.950 | 3.020 | 2.930 | 2.980 | 2.980 | 543,083 |
| 2024-04-23 | 2.990 | 3.020 | 2.910 | 2.920 | 2.920 | 919,135 |
| 2024-04-22 | 2.940 | 3.000 | 2.900 | 2.940 | 2.940 | 906,001 |
| 2024-04-19 | 3.030 | 3.060 | 2.750 | 2.900 | 2.900 | 2,224,525 |
| 2024-04-18 | 3.040 | 3.090 | 3.010 | 3.040 | 3.040 | 404,281 |
| 2024-04-17 | 3.080 | 3.100 | 3.030 | 3.040 | 3.040 | 438,814 |
| 2024-04-16 | 3.130 | 3.150 | 3.030 | 3.090 | 3.090 | 794,190 |
| 2024-04-15 | 3.310 | 3.310 | 3.150 | 3.160 | 3.160 | 672,445 |
| 2024-04-12 | 3.210 | 3.360 | 3.200 | 3.340 | 3.340 | 771,321 |
| 2024-04-11 | 3.170 | 3.250 | 3.150 | 3.190 | 3.190 | 469,873 |
| 2024-04-10 | 3.150 | 3.230 | 3.130 | 3.230 | 3.230 | 414,204 |
| 2024-04-09 | 3.110 | 3.170 | 3.100 | 3.120 | 3.120 | 533,983 |
| 2024-04-08 | 3.210 | 3.220 | 3.105 | 3.110 | 3.110 | 437,923 |
| 2024-04-05 | 3.070 | 3.200 | 3.040 | 3.180 | 3.180 | 1,061,476 |
| 2024-04-04 | 3.100 | 3.210 | 3.050 | 3.140 | 3.140 | 819,540 |
| 2024-04-03 | 3.180 | 3.180 | 3.030 | 3.100 | 3.100 | 1,490,422 |
| 2024-04-02 | 3.330 | 3.330 | 3.180 | 3.230 | 3.230 | 1,006,471 |
| 2024-03-28 | 3.360 | 3.440 | 3.320 | 3.350 | 3.350 | 684,787 |
| 2024-03-27 | 3.460 | 3.540 | 3.340 | 3.340 | 3.340 | 1,308,641 |
| 2024-03-26 | 3.590 | 3.680 | 3.460 | 3.460 | 3.460 | 758,215 |
| 2024-03-25 | 3.640 | 3.650 | 3.540 | 3.620 | 3.620 | 660,215 |
| 2024-03-22 | 3.710 | 3.770 | 3.640 | 3.650 | 3.650 | 772,203 |
| 2024-03-21 | 3.640 | 3.760 | 3.630 | 3.710 | 3.710 | 694,483 |
| 2024-03-20 | 3.630 | 3.740 | 3.580 | 3.590 | 3.590 | 811,267 |
| 2024-03-19 | 3.630 | 3.800 | 3.610 | 3.630 | 3.630 | 1,158,512 |
| 2024-03-18 | 4.060 | 4.080 | 3.680 | 3.680 | 3.680 | 1,571,144 |
| 2024-03-15 | 4.130 | 4.230 | 4.030 | 4.030 | 4.030 | 7,518,507 |
| 2024-03-14 | 4.190 | 4.210 | 4.110 | 4.190 | 4.190 | 304,484 |
| 2024-03-13 | 4.330 | 4.370 | 4.200 | 4.250 | 4.250 | 235,999 |
| 2024-03-12 | 4.180 | 4.350 | 4.180 | 4.270 | 4.270 | 546,223 |
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.