Weebit Nano Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-22 | 3.430 | 3.490 | 3.300 | 3.350 | 3.350 | 515,687 |
| 2022-12-21 | 3.430 | 3.600 | 3.430 | 3.540 | 3.540 | 223,391 |
| 2022-12-20 | 3.690 | 3.690 | 3.500 | 3.500 | 3.500 | 541,829 |
| 2022-12-19 | 3.720 | 3.790 | 3.610 | 3.790 | 3.790 | 358,432 |
| 2022-12-16 | 3.800 | 3.840 | 3.650 | 3.700 | 3.700 | 381,724 |
| 2022-12-15 | 3.790 | 3.950 | 3.680 | 3.910 | 3.910 | 698,283 |
| 2022-12-14 | 3.500 | 3.840 | 3.470 | 3.830 | 3.830 | 605,322 |
| 2022-12-13 | 3.600 | 3.630 | 3.360 | 3.450 | 3.450 | 496,091 |
| 2022-12-12 | 3.750 | 3.850 | 3.540 | 3.600 | 3.600 | 436,581 |
| 2022-12-09 | 3.750 | 3.820 | 3.680 | 3.730 | 3.730 | 356,478 |
| 2022-12-08 | 3.750 | 3.750 | 3.640 | 3.740 | 3.740 | 235,209 |
| 2022-12-07 | 3.510 | 3.780 | 3.460 | 3.690 | 3.690 | 876,275 |
| 2022-12-06 | 3.300 | 3.520 | 3.210 | 3.520 | 3.520 | 639,801 |
| 2022-12-05 | 3.340 | 3.390 | 3.290 | 3.310 | 3.310 | 202,128 |
| 2022-12-02 | 3.350 | 3.360 | 3.250 | 3.350 | 3.350 | 88,432 |
| 2022-12-01 | 3.200 | 3.390 | 3.180 | 3.340 | 3.340 | 324,091 |
| 2022-11-30 | 3.160 | 3.200 | 3.120 | 3.150 | 3.150 | 124,275 |
| 2022-11-29 | 3.100 | 3.240 | 3.030 | 3.210 | 3.210 | 455,735 |
| 2022-11-28 | 3.250 | 3.270 | 3.140 | 3.150 | 3.150 | 251,898 |
| 2022-11-25 | 3.330 | 3.360 | 3.230 | 3.260 | 3.260 | 277,424 |
| 2022-11-24 | 3.390 | 3.440 | 3.310 | 3.350 | 3.350 | 222,743 |
| 2022-11-23 | 3.320 | 3.420 | 3.320 | 3.390 | 3.390 | 347,748 |
| 2022-11-22 | 3.410 | 3.410 | 3.350 | 3.350 | 3.350 | 270,345 |
| 2022-11-21 | 3.500 | 3.510 | 3.360 | 3.430 | 3.430 | 546,619 |
| 2022-11-18 | 3.370 | 3.510 | 3.310 | 3.450 | 3.450 | 704,243 |
| 2022-11-17 | 3.320 | 3.440 | 3.270 | 3.400 | 3.400 | 463,851 |
| 2022-11-16 | 3.320 | 3.540 | 3.260 | 3.290 | 3.290 | 687,664 |
| 2022-11-15 | 3.250 | 3.350 | 3.150 | 3.300 | 3.300 | 432,847 |
| 2022-11-14 | 3.200 | 3.355 | 3.120 | 3.230 | 3.230 | 826,400 |
| 2022-11-11 | 3.200 | 3.240 | 3.050 | 3.140 | 3.140 | 330,910 |
| 2022-11-10 | 3.040 | 3.150 | 2.910 | 3.110 | 3.110 | 434,715 |
| 2022-11-09 | 3.130 | 3.130 | 2.980 | 3.050 | 3.050 | 473,180 |
| 2022-11-08 | 3.110 | 3.240 | 3.020 | 3.110 | 3.110 | 938,989 |
| 2022-11-07 | 2.940 | 3.070 | 2.890 | 2.980 | 2.980 | 461,331 |
| 2022-11-04 | 2.920 | 2.960 | 2.860 | 2.930 | 2.930 | 532,001 |
| 2022-11-03 | 2.760 | 3.010 | 2.730 | 2.950 | 2.950 | 577,339 |
| 2022-11-02 | 2.800 | 2.840 | 2.730 | 2.790 | 2.790 | 199,329 |
| 2022-11-01 | 2.660 | 2.900 | 2.660 | 2.850 | 2.850 | 271,960 |
| 2022-10-31 | 2.850 | 2.880 | 2.630 | 2.750 | 2.750 | 487,618 |
| 2022-10-28 | 2.900 | 2.910 | 2.690 | 2.800 | 2.800 | 686,783 |
| 2022-10-27 | 2.550 | 2.990 | 2.520 | 2.950 | 2.950 | 1,371,550 |
| 2022-10-26 | 2.510 | 2.510 | 2.340 | 2.350 | 2.350 | 247,153 |
| 2022-10-25 | 2.350 | 2.550 | 2.320 | 2.450 | 2.450 | 497,378 |
| 2022-10-24 | 2.300 | 2.420 | 2.300 | 2.350 | 2.350 | 312,075 |
| 2022-10-21 | 2.220 | 2.230 | 2.170 | 2.230 | 2.230 | 216,256 |
| 2022-10-20 | 2.300 | 2.300 | 2.160 | 2.190 | 2.190 | 326,482 |
| 2022-10-19 | 2.320 | 2.400 | 2.300 | 2.310 | 2.310 | 210,495 |
| 2022-10-18 | 2.430 | 2.430 | 2.280 | 2.330 | 2.330 | 140,372 |
| 2022-10-17 | 2.110 | 2.430 | 2.090 | 2.360 | 2.360 | 594,355 |
| 2022-10-14 | 2.170 | 2.200 | 2.110 | 2.120 | 2.120 | 213,745 |
| 2022-10-13 | 2.140 | 2.160 | 2.090 | 2.130 | 2.130 | 448,496 |
| 2022-10-12 | 2.030 | 2.080 | 2.010 | 2.040 | 2.040 | 134,754 |
| 2022-10-11 | 2.050 | 2.100 | 2.010 | 2.020 | 2.020 | 174,369 |
| 2022-10-10 | 2.060 | 2.090 | 2.020 | 2.020 | 2.020 | 197,126 |
| 2022-10-07 | 2.080 | 2.140 | 2.080 | 2.090 | 2.090 | 348,628 |
| 2022-10-06 | 2.160 | 2.190 | 2.080 | 2.090 | 2.090 | 634,107 |
| 2022-10-05 | 2.190 | 2.330 | 2.170 | 2.220 | 2.220 | 315,669 |
| 2022-10-04 | 2.060 | 2.140 | 2.050 | 2.130 | 2.130 | 191,490 |
| 2022-10-03 | 2.040 | 2.050 | 2.000 | 2.050 | 2.050 | 182,194 |
| 2022-09-30 | 2.080 | 2.090 | 2.050 | 2.080 | 2.080 | 174,042 |
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.