Weebit Nano Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	2.550	2.770	2.550	2.650	2.650	475,698
2022-07-05	2.510	2.540	2.440	2.520	2.520	176,520
2022-07-04	2.590	2.630	2.400	2.470	2.470	289,244
2022-07-01	2.500	2.670	2.490	2.570	2.570	642,978
2022-06-30	2.340	2.450	2.270	2.380	2.380	422,121
2022-06-29	2.340	2.410	2.240	2.260	2.260	759,383
2022-06-28	2.280	2.280	2.120	2.150	2.150	152,166
2022-06-27	2.270	2.320	2.150	2.270	2.270	440,430
2022-06-24	2.050	2.300	2.050	2.210	2.210	586,608
2022-06-23	2.150	2.160	2.000	2.030	2.030	293,143
2022-06-22	2.250	2.250	2.060	2.070	2.070	233,237
2022-06-21	2.160	2.330	2.130	2.140	2.140	710,392
2022-06-20	2.050	2.070	1.925	1.960	1.960	389,959
2022-06-17	1.980	2.050	1.940	2.050	2.050	526,982
2022-06-16	2.020	2.120	2.020	2.090	2.090	396,819
2022-06-15	2.080	2.100	1.955	1.965	1.965	424,063
2022-06-14	2.100	2.100	1.915	2.050	2.050	1,077,383
2022-06-10	2.300	2.300	2.200	2.260	2.260	333,647
2022-06-09	2.400	2.410	2.320	2.320	2.320	231,977
2022-06-08	2.450	2.480	2.360	2.430	2.430	126,834
2022-06-07	2.480	2.510	2.380	2.390	2.390	340,222
2022-06-06	2.580	2.580	2.460	2.480	2.480	281,165
2022-06-03	2.690	2.700	2.550	2.550	2.550	196,715
2022-06-02	2.510	2.690	2.500	2.670	2.670	629,861
2022-06-01	2.610	2.610	2.450	2.480	2.480	402,234
2022-05-31	2.730	2.780	2.560	2.560	2.560	402,123
2022-05-30	2.570	2.780	2.570	2.730	2.730	905,648
2022-05-27	2.570	2.630	2.530	2.530	2.530	234,466
2022-05-26	2.500	2.560	2.450	2.490	2.490	229,516
2022-05-25	2.540	2.540	2.380	2.430	2.430	362,447
2022-05-24	2.600	2.600	2.470	2.530	2.530	234,129
2022-05-23	2.740	2.740	2.580	2.600	2.600	376,990
2022-05-20	2.550	2.670	2.550	2.640	2.640	332,582
2022-05-19	2.580	2.580	2.440	2.500	2.500	698,274
2022-05-18	2.390	2.890	2.390	2.680	2.680	1,749,609
2022-05-17	2.300	2.320	2.210	2.270	2.270	257,301
2022-05-16	2.310	2.430	2.200	2.260	2.260	503,245
2022-05-13	2.180	2.290	2.170	2.240	2.240	208,036
2022-05-12	2.250	2.320	2.120	2.150	2.150	403,586
2022-05-11	2.130	2.300	2.130	2.250	2.250	293,321
2022-05-10	2.090	2.280	2.020	2.230	2.230	1,104,260
2022-05-09	2.560	2.590	2.330	2.360	2.360	676,338
2022-05-06	2.600	2.650	2.570	2.600	2.600	261,844
2022-05-05	2.650	2.670	2.600	2.630	2.630	188,870
2022-05-04	2.690	2.690	2.560	2.570	2.570	271,306
2022-05-03	2.680	2.710	2.640	2.640	2.640	143,540
2022-05-02	2.610	2.700	2.560	2.680	2.680	311,323
2022-04-29	2.650	2.720	2.640	2.680	2.680	214,447
2022-04-28	2.680	2.730	2.620	2.650	2.650	213,451
2022-04-27	2.660	2.770	2.630	2.650	2.650	486,829
2022-04-26	2.870	2.870	2.700	2.710	2.710	370,083
2022-04-22	2.860	2.900	2.790	2.890	2.890	225,261
2022-04-21	2.770	2.940	2.770	2.930	2.930	301,224
2022-04-20	2.800	2.870	2.770	2.840	2.840	161,884
2022-04-19	2.750	2.820	2.740	2.760	2.760	193,589
2022-04-14	2.780	2.790	2.710	2.730	2.730	254,388
2022-04-13	2.700	2.780	2.690	2.740	2.740	498,600
2022-04-12	2.850	2.850	2.710	2.720	2.720	300,245
2022-04-11	3.060	3.060	2.800	2.870	2.870	512,991
2022-04-08	2.930	3.080	2.900	3.050	3.050	362,988

← NewerPage 19 of 22 · 1,261 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.