Weebit Nano Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-19 | 3.830 | 3.840 | 3.450 | 3.490 | 3.490 | 2,649,287 |
| 2023-09-18 | 4.170 | 4.280 | 3.830 | 3.830 | 3.830 | 1,604,317 |
| 2023-09-15 | 4.100 | 4.230 | 3.960 | 4.230 | 4.230 | 6,219,951 |
| 2023-09-14 | 3.950 | 4.080 | 3.860 | 4.030 | 4.030 | 1,044,684 |
| 2023-09-13 | 3.990 | 4.010 | 3.830 | 3.950 | 3.950 | 1,015,954 |
| 2023-09-12 | 4.090 | 4.190 | 4.005 | 4.010 | 4.010 | 579,717 |
| 2023-09-11 | 4.320 | 4.320 | 4.020 | 4.090 | 4.090 | 1,046,223 |
| 2023-09-08 | 4.400 | 4.520 | 4.220 | 4.270 | 4.270 | 585,116 |
| 2023-09-07 | 4.130 | 4.440 | 4.090 | 4.410 | 4.410 | 886,776 |
| 2023-09-06 | 4.260 | 4.290 | 4.070 | 4.140 | 4.140 | 617,025 |
| 2023-09-05 | 4.320 | 4.480 | 4.180 | 4.220 | 4.220 | 791,631 |
| 2023-09-04 | 4.040 | 4.520 | 3.990 | 4.290 | 4.290 | 1,619,111 |
| 2023-09-01 | 3.950 | 3.980 | 3.800 | 3.920 | 3.920 | 1,251,492 |
| 2023-08-31 | 4.080 | 4.170 | 3.970 | 3.980 | 3.980 | 1,230,950 |
| 2023-08-30 | 4.070 | 4.220 | 4.020 | 4.030 | 4.030 | 1,378,643 |
| 2023-08-29 | 4.620 | 4.620 | 3.950 | 3.990 | 3.990 | 4,012,636 |
| 2023-08-28 | 4.810 | 4.890 | 4.560 | 4.570 | 4.570 | 1,039,328 |
| 2023-08-25 | 5.070 | 5.070 | 4.730 | 4.770 | 4.770 | 1,177,487 |
| 2023-08-24 | 4.870 | 5.150 | 4.840 | 5.090 | 5.090 | 971,598 |
| 2023-08-23 | 4.900 | 4.900 | 4.750 | 4.860 | 4.860 | 1,136,477 |
| 2023-08-22 | 5.010 | 5.040 | 4.870 | 4.910 | 4.910 | 501,817 |
| 2023-08-21 | 5.150 | 5.180 | 4.900 | 4.900 | 4.900 | 667,528 |
| 2023-08-18 | 5.200 | 5.430 | 5.015 | 5.150 | 5.150 | 993,714 |
| 2023-08-17 | 4.890 | 5.290 | 4.880 | 5.250 | 5.250 | 1,291,935 |
| 2023-08-16 | 5.070 | 5.130 | 4.810 | 4.910 | 4.910 | 1,057,370 |
| 2023-08-15 | 5.250 | 5.280 | 5.070 | 5.110 | 5.110 | 747,273 |
| 2023-08-14 | 5.100 | 5.270 | 5.100 | 5.250 | 5.250 | 538,808 |
| 2023-08-11 | 5.440 | 5.440 | 5.200 | 5.200 | 5.200 | 855,807 |
| 2023-08-10 | 5.420 | 5.580 | 5.380 | 5.380 | 5.380 | 606,879 |
| 2023-08-09 | 5.270 | 5.480 | 5.220 | 5.460 | 5.460 | 528,797 |
| 2023-08-08 | 5.460 | 5.490 | 5.260 | 5.270 | 5.270 | 476,786 |
| 2023-08-07 | 5.570 | 5.630 | 5.350 | 5.370 | 5.370 | 590,116 |
| 2023-08-04 | 5.470 | 5.670 | 5.390 | 5.570 | 5.570 | 645,916 |
| 2023-08-03 | 5.300 | 5.480 | 5.220 | 5.480 | 5.480 | 1,313,228 |
| 2023-08-02 | 5.500 | 5.500 | 5.260 | 5.320 | 5.320 | 1,397,427 |
| 2023-08-01 | 6.360 | 6.450 | 5.485 | 5.610 | 5.610 | 2,931,554 |
| 2023-07-31 | 6.210 | 6.340 | 6.090 | 6.200 | 6.200 | 568,361 |
| 2023-07-28 | 6.010 | 6.230 | 5.870 | 6.190 | 6.190 | 718,596 |
| 2023-07-27 | 5.740 | 6.090 | 5.730 | 6.060 | 6.060 | 676,317 |
| 2023-07-26 | 5.890 | 5.890 | 5.720 | 5.740 | 5.740 | 400,431 |
| 2023-07-25 | 5.900 | 5.900 | 5.700 | 5.870 | 5.870 | 684,086 |
| 2023-07-24 | 5.750 | 5.940 | 5.750 | 5.880 | 5.880 | 620,430 |
| 2023-07-21 | 5.880 | 5.880 | 5.520 | 5.730 | 5.730 | 1,087,299 |
| 2023-07-20 | 6.190 | 6.240 | 6.010 | 6.010 | 6.010 | 818,923 |
| 2023-07-19 | 6.270 | 6.340 | 6.130 | 6.210 | 6.210 | 792,200 |
| 2023-07-18 | 6.000 | 6.350 | 5.950 | 6.200 | 6.200 | 1,298,611 |
| 2023-07-17 | 5.900 | 6.070 | 5.650 | 6.000 | 6.000 | 889,367 |
| 2023-07-14 | 5.490 | 5.880 | 5.490 | 5.880 | 5.880 | 1,545,712 |
| 2023-07-13 | 5.250 | 5.440 | 5.170 | 5.370 | 5.370 | 868,883 |
| 2023-07-12 | 5.200 | 5.270 | 5.070 | 5.180 | 5.180 | 617,978 |
| 2023-07-11 | 5.320 | 5.440 | 5.210 | 5.210 | 5.210 | 799,169 |
| 2023-07-10 | 5.440 | 5.510 | 5.130 | 5.250 | 5.250 | 976,308 |
| 2023-07-07 | 5.380 | 5.750 | 5.310 | 5.440 | 5.440 | 1,597,089 |
| 2023-07-06 | 5.120 | 5.520 | 5.060 | 5.380 | 5.380 | 1,551,448 |
| 2023-07-05 | 4.730 | 5.160 | 4.680 | 5.120 | 5.120 | 1,742,494 |
| 2023-07-04 | 4.950 | 4.950 | 4.550 | 4.750 | 4.750 | 1,664,943 |
| 2023-07-03 | 5.130 | 5.220 | 4.910 | 4.920 | 4.920 | 1,647,677 |
| 2023-06-30 | 5.220 | 5.250 | 4.860 | 5.070 | 5.070 | 2,651,664 |
| 2023-06-29 | 6.300 | 6.350 | 4.930 | 5.050 | 5.050 | 4,529,197 |
| 2023-06-27 | 6.890 | 6.920 | 5.650 | 5.700 | 5.700 | 2,591,312 |
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.