Weebit Nano Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-11 | 4.280 | 4.280 | 4.180 | 4.190 | 4.190 | 395,936 |
| 2024-03-08 | 4.320 | 4.500 | 4.300 | 4.370 | 4.370 | 831,895 |
| 2024-03-07 | 4.260 | 4.360 | 4.230 | 4.270 | 4.270 | 461,600 |
| 2024-03-06 | 4.320 | 4.320 | 4.170 | 4.180 | 4.180 | 339,738 |
| 2024-03-05 | 4.360 | 4.380 | 4.220 | 4.310 | 4.310 | 834,186 |
| 2024-03-04 | 4.150 | 4.470 | 4.130 | 4.350 | 4.350 | 1,220,233 |
| 2024-03-01 | 4.340 | 4.400 | 4.180 | 4.210 | 4.210 | 740,759 |
| 2024-02-29 | 3.880 | 4.340 | 3.830 | 4.340 | 4.340 | 1,001,560 |
| 2024-02-28 | 4.000 | 4.080 | 3.900 | 3.960 | 3.960 | 708,440 |
| 2024-02-27 | 4.490 | 4.590 | 3.920 | 3.920 | 3.920 | 1,467,435 |
| 2024-02-26 | 4.510 | 4.580 | 4.270 | 4.450 | 4.450 | 1,125,693 |
| 2024-02-23 | 4.260 | 4.580 | 4.240 | 4.470 | 4.470 | 2,239,258 |
| 2024-02-22 | 3.950 | 4.150 | 3.900 | 4.150 | 4.150 | 676,398 |
| 2024-02-21 | 4.050 | 4.090 | 3.880 | 3.940 | 3.940 | 585,496 |
| 2024-02-20 | 3.940 | 4.130 | 3.860 | 4.070 | 4.070 | 798,516 |
| 2024-02-19 | 3.880 | 4.000 | 3.775 | 3.940 | 3.940 | 667,841 |
| 2024-02-16 | 3.950 | 3.980 | 3.760 | 3.910 | 3.910 | 795,403 |
| 2024-02-15 | 3.750 | 3.960 | 3.740 | 3.890 | 3.890 | 1,116,373 |
| 2024-02-14 | 3.600 | 3.750 | 3.590 | 3.690 | 3.690 | 367,493 |
| 2024-02-13 | 3.620 | 3.680 | 3.620 | 3.660 | 3.660 | 299,746 |
| 2024-02-12 | 3.730 | 3.730 | 3.600 | 3.600 | 3.600 | 336,480 |
| 2024-02-09 | 3.830 | 3.830 | 3.650 | 3.750 | 3.750 | 558,898 |
| 2024-02-08 | 3.800 | 3.930 | 3.760 | 3.800 | 3.800 | 634,099 |
| 2024-02-07 | 3.700 | 3.800 | 3.655 | 3.790 | 3.790 | 514,352 |
| 2024-02-06 | 3.660 | 3.770 | 3.590 | 3.700 | 3.700 | 408,178 |
| 2024-02-05 | 3.590 | 3.750 | 3.590 | 3.700 | 3.700 | 460,076 |
| 2024-02-02 | 3.500 | 3.650 | 3.490 | 3.640 | 3.640 | 748,163 |
| 2024-02-01 | 3.450 | 3.540 | 3.390 | 3.450 | 3.450 | 957,915 |
| 2024-01-31 | 3.570 | 3.630 | 3.470 | 3.480 | 3.480 | 1,190,014 |
| 2024-01-30 | 3.780 | 3.920 | 3.720 | 3.860 | 3.860 | 665,578 |
| 2024-01-29 | 3.800 | 3.810 | 3.660 | 3.730 | 3.730 | 576,052 |
| 2024-01-25 | 3.520 | 3.820 | 3.520 | 3.820 | 3.820 | 876,829 |
| 2024-01-24 | 3.530 | 3.580 | 3.510 | 3.510 | 3.510 | 349,285 |
| 2024-01-23 | 3.610 | 3.640 | 3.510 | 3.520 | 3.520 | 621,500 |
| 2024-01-22 | 3.770 | 3.780 | 3.550 | 3.610 | 3.610 | 720,674 |
| 2024-01-19 | 3.620 | 3.750 | 3.590 | 3.700 | 3.700 | 718,902 |
| 2024-01-18 | 3.590 | 3.630 | 3.490 | 3.540 | 3.540 | 523,367 |
| 2024-01-17 | 3.630 | 3.660 | 3.510 | 3.660 | 3.660 | 660,023 |
| 2024-01-16 | 3.540 | 3.670 | 3.450 | 3.590 | 3.590 | 768,342 |
| 2024-01-15 | 3.610 | 3.610 | 3.430 | 3.490 | 3.490 | 1,028,754 |
| 2024-01-12 | 3.710 | 3.720 | 3.580 | 3.610 | 3.610 | 566,350 |
| 2024-01-11 | 3.750 | 3.780 | 3.640 | 3.700 | 3.700 | 686,775 |
| 2024-01-10 | 3.800 | 3.810 | 3.650 | 3.650 | 3.650 | 691,822 |
| 2024-01-09 | 4.050 | 4.110 | 3.800 | 3.800 | 3.800 | 727,173 |
| 2024-01-08 | 4.040 | 4.040 | 3.850 | 3.920 | 3.920 | 580,720 |
| 2024-01-05 | 4.100 | 4.160 | 4.030 | 4.070 | 4.070 | 433,569 |
| 2024-01-04 | 4.090 | 4.230 | 4.090 | 4.120 | 4.120 | 485,148 |
| 2024-01-03 | 4.240 | 4.340 | 4.080 | 4.090 | 4.090 | 633,133 |
| 2024-01-02 | 4.270 | 4.550 | 4.270 | 4.310 | 4.310 | 647,921 |
| 2023-12-29 | 4.290 | 4.360 | 4.230 | 4.270 | 4.270 | 283,661 |
| 2023-12-28 | 4.300 | 4.380 | 4.220 | 4.290 | 4.290 | 432,728 |
| 2023-12-27 | 4.280 | 4.430 | 4.220 | 4.390 | 4.390 | 395,748 |
| 2023-12-22 | 4.170 | 4.300 | 4.110 | 4.200 | 4.200 | 428,737 |
| 2023-12-21 | 4.350 | 4.350 | 4.110 | 4.110 | 4.110 | 646,160 |
| 2023-12-20 | 4.230 | 4.460 | 4.120 | 4.390 | 4.390 | 698,881 |
| 2023-12-19 | 4.460 | 4.460 | 4.120 | 4.190 | 4.190 | 787,503 |
| 2023-12-18 | 4.580 | 4.700 | 4.380 | 4.440 | 4.440 | 1,002,017 |
| 2023-12-15 | 4.010 | 4.580 | 3.930 | 4.580 | 4.580 | 2,243,857 |
| 2023-12-14 | 3.720 | 3.990 | 3.680 | 3.990 | 3.990 | 1,092,725 |
| 2023-12-13 | 3.770 | 3.810 | 3.550 | 3.610 | 3.610 | 665,111 |
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.