Weebit Nano Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-29	2.120	2.180	2.090	2.120	2.120	110,847
2022-09-28	2.150	2.200	2.040	2.050	2.050	186,553
2022-09-27	2.090	2.160	2.090	2.130	2.130	124,164
2022-09-26	2.120	2.140	2.050	2.100	2.100	252,109
2022-09-23	2.220	2.230	2.120	2.150	2.150	245,253
2022-09-21	2.210	2.260	2.180	2.200	2.200	221,847
2022-09-20	2.310	2.370	2.220	2.270	2.270	260,772
2022-09-19	2.340	2.370	2.290	2.300	2.300	137,503
2022-09-16	2.380	2.380	2.320	2.330	2.330	174,277
2022-09-15	2.500	2.500	2.360	2.380	2.380	229,755
2022-09-14	2.420	2.490	2.410	2.450	2.450	162,240
2022-09-13	2.530	2.570	2.500	2.520	2.520	234,775
2022-09-12	2.550	2.630	2.420	2.430	2.430	260,544
2022-09-09	2.610	2.630	2.500	2.530	2.530	137,294
2022-09-08	2.500	2.580	2.480	2.540	2.540	105,604
2022-09-07	2.520	2.540	2.470	2.470	2.470	195,276
2022-09-06	2.550	2.600	2.530	2.540	2.540	82,500
2022-09-05	2.560	2.590	2.510	2.580	2.580	81,870
2022-09-02	2.640	2.640	2.550	2.580	2.580	111,121
2022-09-01	2.750	2.750	2.620	2.630	2.630	135,292
2022-08-31	2.670	2.780	2.630	2.780	2.780	143,575
2022-08-30	2.540	2.710	2.530	2.700	2.700	172,262
2022-08-29	2.570	2.600	2.510	2.520	2.520	431,414
2022-08-26	2.750	2.760	2.620	2.640	2.640	221,532
2022-08-25	2.690	2.735	2.640	2.700	2.700	165,765
2022-08-24	2.650	2.685	2.610	2.650	2.650	151,641
2022-08-23	2.700	2.700	2.650	2.650	2.650	152,486
2022-08-22	2.740	2.770	2.640	2.710	2.710	116,079
2022-08-19	2.780	2.780	2.720	2.770	2.770	103,472
2022-08-18	2.740	2.795	2.700	2.760	2.760	190,128
2022-08-17	2.880	2.890	2.700	2.730	2.730	336,304
2022-08-16	2.830	2.910	2.800	2.840	2.840	152,863
2022-08-15	2.880	2.880	2.800	2.800	2.800	173,521
2022-08-12	2.910	2.940	2.820	2.860	2.860	173,228
2022-08-11	2.980	3.030	2.880	2.880	2.880	209,349
2022-08-10	2.900	2.900	2.800	2.880	2.880	252,326
2022-08-09	3.040	3.090	2.930	2.940	2.940	285,785
2022-08-08	2.970	3.080	2.900	3.010	3.010	424,827
2022-08-05	2.760	3.040	2.760	3.010	3.010	706,522
2022-08-04	2.820	2.880	2.720	2.760	2.760	202,151
2022-08-03	2.670	2.800	2.610	2.800	2.800	158,926
2022-08-02	2.650	2.670	2.560	2.670	2.670	213,135
2022-08-01	2.750	2.810	2.610	2.660	2.660	223,099
2022-07-29	2.820	2.890	2.690	2.710	2.710	491,659
2022-07-28	2.820	2.870	2.740	2.770	2.770	247,393
2022-07-27	2.800	2.800	2.680	2.740	2.740	312,676
2022-07-26	2.730	2.890	2.660	2.830	2.830	198,914
2022-07-25	2.870	2.870	2.650	2.730	2.730	235,533
2022-07-22	2.930	2.930	2.800	2.820	2.820	209,564
2022-07-21	2.820	2.900	2.750	2.890	2.890	357,949
2022-07-20	2.630	2.880	2.630	2.850	2.850	888,745
2022-07-19	2.550	2.610	2.490	2.600	2.600	215,089
2022-07-18	2.600	2.600	2.480	2.530	2.530	83,994
2022-07-15	2.650	2.650	2.480	2.510	2.510	195,110
2022-07-14	2.550	2.670	2.530	2.650	2.650	139,417
2022-07-13	2.600	2.600	2.495	2.550	2.550	181,102
2022-07-12	2.530	2.620	2.500	2.540	2.540	144,520
2022-07-11	2.690	2.690	2.510	2.530	2.530	121,015
2022-07-08	2.680	2.700	2.620	2.620	2.620	129,902
2022-07-07	2.680	2.680	2.540	2.630	2.630	169,811

← NewerPage 18 of 21 · 1,257 trading daysOlder →

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.