Weebit Nano Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-29 | 4.760 | 4.820 | 4.590 | 4.710 | 4.710 | 2,424,128 |
| 2023-03-28 | 4.640 | 4.970 | 4.560 | 4.900 | 4.900 | 2,404,655 |
| 2023-03-27 | 5.030 | 5.050 | 4.560 | 4.590 | 4.590 | 2,535,311 |
| 2023-03-24 | 5.000 | 5.090 | 4.890 | 4.970 | 4.970 | 4,355,416 |
| 2023-03-22 | 7.110 | 7.300 | 5.540 | 5.540 | 5.540 | 4,290,405 |
| 2023-03-21 | 7.040 | 7.400 | 6.910 | 6.940 | 6.940 | 664,706 |
| 2023-03-20 | 7.200 | 7.560 | 6.950 | 7.000 | 7.000 | 1,097,748 |
| 2023-03-17 | 7.240 | 7.870 | 6.900 | 7.560 | 7.560 | 11,961,090 |
| 2023-03-16 | 7.400 | 7.780 | 7.290 | 7.290 | 7.290 | 1,169,451 |
| 2023-03-15 | 7.710 | 7.950 | 7.450 | 7.690 | 7.690 | 1,489,753 |
| 2023-03-14 | 8.180 | 8.180 | 7.340 | 7.430 | 7.430 | 1,985,592 |
| 2023-03-13 | 8.500 | 8.810 | 8.180 | 8.220 | 8.220 | 1,376,381 |
| 2023-03-10 | 8.600 | 9.030 | 8.310 | 8.690 | 8.690 | 1,739,278 |
| 2023-03-09 | 8.000 | 8.850 | 7.850 | 8.750 | 8.750 | 1,854,876 |
| 2023-03-08 | 7.360 | 8.290 | 7.230 | 7.900 | 7.900 | 1,628,157 |
| 2023-03-07 | 7.500 | 7.670 | 7.135 | 7.450 | 7.450 | 1,713,689 |
| 2023-03-06 | 6.710 | 7.160 | 6.710 | 7.070 | 7.070 | 1,254,095 |
| 2023-03-03 | 7.010 | 7.140 | 6.440 | 6.770 | 6.770 | 2,660,743 |
| 2023-03-02 | 8.180 | 8.580 | 7.150 | 7.210 | 7.210 | 3,206,555 |
| 2023-03-01 | 7.500 | 8.260 | 7.470 | 8.170 | 8.170 | 2,211,324 |
| 2023-02-28 | 7.700 | 7.830 | 6.850 | 7.640 | 7.640 | 8,117,370 |
| 2023-02-27 | 6.910 | 7.650 | 6.760 | 7.600 | 7.600 | 2,237,925 |
| 2023-02-24 | 6.630 | 6.950 | 6.630 | 6.890 | 6.890 | 1,160,334 |
| 2023-02-23 | 6.280 | 6.670 | 6.030 | 6.590 | 6.590 | 1,221,468 |
| 2023-02-22 | 6.020 | 6.530 | 6.020 | 6.130 | 6.130 | 1,103,602 |
| 2023-02-21 | 6.220 | 6.640 | 6.100 | 6.260 | 6.260 | 1,272,145 |
| 2023-02-20 | 5.680 | 6.180 | 5.580 | 6.150 | 6.150 | 898,946 |
| 2023-02-17 | 5.550 | 5.750 | 5.305 | 5.700 | 5.700 | 551,002 |
| 2023-02-16 | 5.740 | 5.800 | 5.320 | 5.580 | 5.580 | 664,445 |
| 2023-02-15 | 6.000 | 6.005 | 5.590 | 5.670 | 5.670 | 604,522 |
| 2023-02-14 | 6.000 | 6.220 | 5.845 | 5.960 | 5.960 | 805,302 |
| 2023-02-13 | 6.100 | 6.120 | 5.760 | 5.920 | 5.920 | 761,622 |
| 2023-02-10 | 5.910 | 6.220 | 5.620 | 6.080 | 6.080 | 1,076,810 |
| 2023-02-09 | 5.730 | 6.050 | 5.660 | 5.950 | 5.950 | 915,864 |
| 2023-02-08 | 5.600 | 5.860 | 5.530 | 5.780 | 5.780 | 531,794 |
| 2023-02-07 | 5.450 | 5.850 | 5.450 | 5.690 | 5.690 | 819,265 |
| 2023-02-06 | 5.740 | 5.740 | 5.250 | 5.430 | 5.430 | 668,316 |
| 2023-02-03 | 4.970 | 5.740 | 4.970 | 5.740 | 5.740 | 1,503,734 |
| 2023-02-02 | 4.700 | 5.190 | 4.640 | 5.000 | 5.000 | 695,246 |
| 2023-01-25 | 5.000 | 5.100 | 4.640 | 4.740 | 4.740 | 1,192,057 |
| 2023-01-24 | 5.000 | 5.100 | 4.975 | 5.020 | 5.020 | 862,772 |
| 2023-01-23 | 4.880 | 5.000 | 4.800 | 4.960 | 4.960 | 859,046 |
| 2023-01-20 | 4.550 | 4.880 | 4.550 | 4.820 | 4.820 | 938,491 |
| 2023-01-19 | 4.300 | 4.560 | 4.240 | 4.470 | 4.470 | 801,700 |
| 2023-01-18 | 4.250 | 4.340 | 4.210 | 4.300 | 4.300 | 905,216 |
| 2023-01-17 | 4.450 | 4.650 | 4.150 | 4.380 | 4.380 | 1,520,645 |
| 2023-01-16 | 4.210 | 4.500 | 4.210 | 4.490 | 4.490 | 1,170,507 |
| 2023-01-13 | 3.990 | 4.230 | 3.990 | 4.100 | 4.100 | 1,390,087 |
| 2023-01-12 | 3.890 | 3.980 | 3.870 | 3.970 | 3.970 | 472,416 |
| 2023-01-11 | 3.690 | 3.950 | 3.690 | 3.870 | 3.870 | 803,051 |
| 2023-01-10 | 3.750 | 3.770 | 3.660 | 3.720 | 3.720 | 193,933 |
| 2023-01-09 | 3.700 | 3.780 | 3.530 | 3.760 | 3.760 | 293,600 |
| 2023-01-06 | 3.650 | 3.670 | 3.540 | 3.670 | 3.670 | 123,953 |
| 2023-01-05 | 3.650 | 3.730 | 3.470 | 3.640 | 3.640 | 368,107 |
| 2023-01-04 | 3.510 | 3.680 | 3.480 | 3.640 | 3.640 | 371,651 |
| 2023-01-03 | 3.450 | 3.540 | 3.350 | 3.480 | 3.480 | 438,467 |
| 2022-12-30 | 3.190 | 3.270 | 3.170 | 3.250 | 3.250 | 301,105 |
| 2022-12-29 | 3.100 | 3.250 | 3.100 | 3.230 | 3.230 | 327,369 |
| 2022-12-28 | 3.320 | 3.320 | 3.160 | 3.190 | 3.190 | 305,903 |
| 2022-12-23 | 3.300 | 3.410 | 3.250 | 3.360 | 3.360 | 202,742 |
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.