Weebit Nano Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-26 | 7.270 | 7.270 | 6.760 | 6.940 | 6.940 | 855,273 |
| 2023-06-23 | 7.480 | 7.750 | 7.260 | 7.290 | 7.290 | 1,139,448 |
| 2023-06-22 | 7.500 | 7.700 | 7.460 | 7.520 | 7.520 | 691,800 |
| 2023-06-21 | 7.180 | 7.770 | 7.160 | 7.640 | 7.640 | 1,225,398 |
| 2023-06-20 | 7.110 | 7.450 | 6.995 | 7.180 | 7.180 | 745,740 |
| 2023-06-19 | 6.760 | 7.340 | 6.700 | 7.240 | 7.240 | 1,636,704 |
| 2023-06-16 | 6.360 | 6.690 | 6.120 | 6.660 | 6.660 | 2,146,822 |
| 2023-06-15 | 6.410 | 6.620 | 6.320 | 6.370 | 6.370 | 428,702 |
| 2023-06-14 | 6.450 | 6.720 | 6.310 | 6.380 | 6.380 | 904,800 |
| 2023-06-13 | 6.720 | 6.780 | 6.390 | 6.420 | 6.420 | 656,484 |
| 2023-06-09 | 6.460 | 6.700 | 6.350 | 6.670 | 6.670 | 758,599 |
| 2023-06-08 | 6.630 | 6.850 | 6.520 | 6.540 | 6.540 | 585,146 |
| 2023-06-07 | 6.690 | 6.970 | 6.690 | 6.880 | 6.880 | 562,551 |
| 2023-06-06 | 6.380 | 6.720 | 6.240 | 6.720 | 6.720 | 661,325 |
| 2023-06-05 | 6.850 | 6.950 | 6.280 | 6.340 | 6.340 | 1,141,038 |
| 2023-06-02 | 6.820 | 7.050 | 6.720 | 6.870 | 6.870 | 1,021,326 |
| 2023-06-01 | 6.660 | 6.860 | 6.540 | 6.630 | 6.630 | 756,697 |
| 2023-05-31 | 6.180 | 6.820 | 6.080 | 6.750 | 6.750 | 2,220,726 |
| 2023-05-30 | 5.710 | 6.140 | 5.630 | 6.120 | 6.120 | 955,625 |
| 2023-05-29 | 5.720 | 6.090 | 5.640 | 5.700 | 5.700 | 1,211,144 |
| 2023-05-26 | 5.360 | 5.650 | 5.360 | 5.550 | 5.550 | 705,639 |
| 2023-05-25 | 5.200 | 5.465 | 5.200 | 5.350 | 5.350 | 676,184 |
| 2023-05-24 | 5.630 | 5.630 | 5.230 | 5.240 | 5.240 | 627,542 |
| 2023-05-23 | 5.400 | 5.650 | 5.350 | 5.520 | 5.520 | 779,458 |
| 2023-05-22 | 5.710 | 5.720 | 5.295 | 5.470 | 5.470 | 1,162,966 |
| 2023-05-19 | 5.770 | 5.870 | 5.350 | 5.640 | 5.640 | 1,424,759 |
| 2023-05-18 | 5.800 | 6.100 | 5.720 | 5.720 | 5.720 | 932,464 |
| 2023-05-17 | 5.760 | 5.960 | 5.560 | 5.680 | 5.680 | 2,257,214 |
| 2023-05-16 | 7.380 | 7.430 | 6.030 | 6.100 | 6.100 | 2,174,729 |
| 2023-05-15 | 7.540 | 7.750 | 7.440 | 7.440 | 7.440 | 706,981 |
| 2023-05-12 | 7.600 | 7.880 | 7.510 | 7.540 | 7.540 | 600,834 |
| 2023-05-11 | 7.780 | 7.890 | 7.450 | 7.660 | 7.660 | 690,084 |
| 2023-05-10 | 6.920 | 7.660 | 6.890 | 7.660 | 7.660 | 1,248,372 |
| 2023-05-09 | 7.120 | 7.250 | 6.880 | 6.980 | 6.980 | 676,336 |
| 2023-05-08 | 7.040 | 7.330 | 6.930 | 7.130 | 7.130 | 899,881 |
| 2023-05-05 | 6.480 | 7.180 | 6.450 | 6.890 | 6.890 | 1,559,196 |
| 2023-05-04 | 6.240 | 6.560 | 6.120 | 6.410 | 6.410 | 709,435 |
| 2023-05-03 | 6.520 | 6.540 | 6.040 | 6.360 | 6.360 | 873,974 |
| 2023-05-02 | 5.800 | 6.690 | 5.800 | 6.490 | 6.490 | 1,475,041 |
| 2023-05-01 | 5.350 | 5.760 | 5.330 | 5.700 | 5.700 | 763,332 |
| 2023-04-28 | 5.280 | 5.420 | 5.250 | 5.300 | 5.300 | 649,819 |
| 2023-04-27 | 5.220 | 5.350 | 5.170 | 5.220 | 5.220 | 400,987 |
| 2023-04-26 | 5.350 | 5.390 | 5.110 | 5.210 | 5.210 | 627,280 |
| 2023-04-24 | 5.200 | 5.440 | 5.150 | 5.340 | 5.340 | 789,147 |
| 2023-04-21 | 5.120 | 5.350 | 5.050 | 5.120 | 5.120 | 595,760 |
| 2023-04-20 | 5.550 | 5.560 | 5.010 | 5.050 | 5.050 | 1,250,478 |
| 2023-04-19 | 5.460 | 5.620 | 5.310 | 5.600 | 5.600 | 932,617 |
| 2023-04-18 | 5.010 | 5.480 | 5.000 | 5.410 | 5.410 | 1,547,414 |
| 2023-04-17 | 5.060 | 5.100 | 4.990 | 4.990 | 4.990 | 317,602 |
| 2023-04-14 | 5.070 | 5.120 | 5.010 | 5.050 | 5.050 | 264,363 |
| 2023-04-13 | 5.090 | 5.090 | 5.000 | 5.040 | 5.040 | 310,094 |
| 2023-04-12 | 5.130 | 5.220 | 5.020 | 5.070 | 5.070 | 362,650 |
| 2023-04-11 | 5.160 | 5.290 | 5.130 | 5.130 | 5.130 | 708,113 |
| 2023-04-06 | 4.910 | 5.100 | 4.820 | 5.100 | 5.100 | 953,726 |
| 2023-04-05 | 4.980 | 5.010 | 4.900 | 4.910 | 4.910 | 518,282 |
| 2023-04-04 | 4.970 | 5.060 | 4.900 | 5.020 | 5.020 | 549,479 |
| 2023-04-03 | 5.000 | 5.140 | 4.950 | 4.960 | 4.960 | 730,524 |
| 2023-03-31 | 5.080 | 5.290 | 4.970 | 4.980 | 4.980 | 1,069,808 |
| 2023-03-30 | 4.760 | 5.090 | 4.750 | 5.050 | 5.050 | 1,624,295 |
| 2023-03-29 | 4.760 | 4.820 | 4.590 | 4.710 | 4.710 | 2,424,128 |
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.