Weebit Nano Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-12 | 3.840 | 3.880 | 3.710 | 3.770 | 3.770 | 487,733 |
| 2023-12-11 | 3.820 | 3.940 | 3.770 | 3.840 | 3.840 | 454,059 |
| 2023-12-08 | 3.790 | 3.960 | 3.790 | 3.860 | 3.860 | 429,252 |
| 2023-12-07 | 3.960 | 3.960 | 3.760 | 3.860 | 3.860 | 657,001 |
| 2023-12-06 | 3.520 | 3.950 | 3.450 | 3.950 | 3.950 | 825,668 |
| 2023-12-05 | 3.460 | 3.550 | 3.360 | 3.550 | 3.550 | 609,257 |
| 2023-12-04 | 3.560 | 3.580 | 3.450 | 3.510 | 3.510 | 535,118 |
| 2023-12-01 | 3.600 | 3.620 | 3.500 | 3.540 | 3.540 | 400,386 |
| 2023-11-30 | 3.640 | 3.650 | 3.450 | 3.600 | 3.600 | 825,832 |
| 2023-11-29 | 3.600 | 3.690 | 3.560 | 3.580 | 3.580 | 461,683 |
| 2023-11-28 | 3.720 | 3.740 | 3.550 | 3.610 | 3.610 | 517,164 |
| 2023-11-27 | 3.550 | 3.780 | 3.510 | 3.700 | 3.700 | 716,565 |
| 2023-11-24 | 3.570 | 3.640 | 3.510 | 3.510 | 3.510 | 629,596 |
| 2023-11-23 | 3.770 | 3.820 | 3.550 | 3.630 | 3.630 | 820,460 |
| 2023-11-22 | 3.980 | 4.170 | 3.730 | 3.750 | 3.750 | 788,487 |
| 2023-11-21 | 3.740 | 4.000 | 3.740 | 3.980 | 3.980 | 671,837 |
| 2023-11-20 | 4.030 | 4.080 | 3.710 | 3.740 | 3.740 | 685,394 |
| 2023-11-17 | 3.900 | 3.930 | 3.800 | 3.920 | 3.920 | 388,127 |
| 2023-11-16 | 4.000 | 4.060 | 3.850 | 3.860 | 3.860 | 441,757 |
| 2023-11-15 | 3.950 | 4.080 | 3.900 | 3.970 | 3.970 | 623,262 |
| 2023-11-14 | 3.960 | 3.980 | 3.830 | 3.860 | 3.860 | 507,736 |
| 2023-11-13 | 4.280 | 4.320 | 3.900 | 3.920 | 3.920 | 1,035,318 |
| 2023-11-10 | 4.320 | 4.320 | 4.100 | 4.130 | 4.130 | 642,650 |
| 2023-11-09 | 4.460 | 4.500 | 4.240 | 4.300 | 4.300 | 836,064 |
| 2023-11-08 | 4.180 | 4.460 | 4.160 | 4.410 | 4.410 | 1,011,115 |
| 2023-11-07 | 4.010 | 4.185 | 3.940 | 4.130 | 4.130 | 874,416 |
| 2023-11-06 | 4.250 | 4.450 | 3.750 | 3.980 | 3.980 | 2,127,775 |
| 2023-11-03 | 3.650 | 4.020 | 3.650 | 3.900 | 3.900 | 1,270,163 |
| 2023-11-02 | 3.530 | 3.560 | 3.350 | 3.480 | 3.480 | 754,546 |
| 2023-11-01 | 3.330 | 3.470 | 3.220 | 3.460 | 3.460 | 960,019 |
| 2023-10-31 | 3.600 | 3.610 | 3.290 | 3.310 | 3.310 | 1,585,068 |
| 2023-10-30 | 3.770 | 3.840 | 3.600 | 3.610 | 3.610 | 866,177 |
| 2023-10-27 | 3.850 | 3.990 | 3.700 | 3.830 | 3.830 | 991,470 |
| 2023-10-26 | 3.780 | 3.900 | 3.610 | 3.820 | 3.820 | 1,230,303 |
| 2023-10-25 | 4.200 | 4.300 | 3.810 | 3.880 | 3.880 | 1,421,267 |
| 2023-10-24 | 4.400 | 4.560 | 3.870 | 4.120 | 4.120 | 2,369,393 |
| 2023-10-23 | 3.860 | 4.580 | 3.780 | 4.330 | 4.330 | 2,305,070 |
| 2023-10-20 | 3.350 | 3.970 | 3.310 | 3.760 | 3.760 | 2,197,456 |
| 2023-10-19 | 3.300 | 3.550 | 3.260 | 3.320 | 3.320 | 2,258,183 |
| 2023-10-18 | 2.940 | 3.120 | 2.900 | 3.110 | 3.110 | 643,519 |
| 2023-10-17 | 3.030 | 3.030 | 2.900 | 2.910 | 2.910 | 588,562 |
| 2023-10-16 | 2.980 | 3.010 | 2.900 | 2.970 | 2.970 | 474,452 |
| 2023-10-13 | 3.210 | 3.210 | 3.010 | 3.010 | 3.010 | 451,456 |
| 2023-10-12 | 3.040 | 3.300 | 3.040 | 3.220 | 3.220 | 895,029 |
| 2023-10-11 | 3.010 | 3.110 | 2.910 | 3.050 | 3.050 | 527,730 |
| 2023-10-10 | 2.860 | 3.060 | 2.820 | 2.980 | 2.980 | 1,207,156 |
| 2023-10-09 | 3.000 | 3.000 | 2.755 | 2.840 | 2.840 | 1,921,836 |
| 2023-10-06 | 3.140 | 3.210 | 3.060 | 3.120 | 3.120 | 585,266 |
| 2023-10-05 | 3.100 | 3.180 | 3.040 | 3.120 | 3.120 | 968,672 |
| 2023-10-04 | 3.020 | 3.080 | 2.925 | 2.980 | 2.980 | 1,536,708 |
| 2023-10-03 | 3.380 | 3.380 | 3.020 | 3.130 | 3.130 | 1,709,591 |
| 2023-10-02 | 3.230 | 3.420 | 3.190 | 3.360 | 3.360 | 733,712 |
| 2023-09-29 | 3.260 | 3.325 | 3.150 | 3.180 | 3.180 | 1,253,477 |
| 2023-09-28 | 3.120 | 3.390 | 3.120 | 3.250 | 3.250 | 1,350,367 |
| 2023-09-27 | 3.110 | 3.340 | 3.110 | 3.180 | 3.180 | 1,482,396 |
| 2023-09-26 | 3.400 | 3.400 | 3.180 | 3.200 | 3.200 | 984,027 |
| 2023-09-25 | 3.340 | 3.410 | 3.220 | 3.380 | 3.380 | 1,095,770 |
| 2023-09-22 | 3.280 | 3.465 | 3.160 | 3.350 | 3.350 | 2,258,804 |
| 2023-09-21 | 3.490 | 3.600 | 3.330 | 3.370 | 3.370 | 1,203,214 |
| 2023-09-20 | 3.430 | 3.610 | 3.380 | 3.540 | 3.540 | 1,982,886 |
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.