Weebit Nano Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 5.220 | 5.300 | 5.050 | 5.240 | 5.240 | 1,694,958 |
| 2026-07-23 | 5.130 | 5.350 | 5.110 | 5.260 | 5.260 | 2,269,780 |
| 2026-07-22 | 5.620 | 5.890 | 5.000 | 5.110 | 5.110 | 3,000,518 |
| 2026-07-21 | 5.330 | 5.560 | 5.110 | 5.510 | 5.510 | 2,445,814 |
| 2026-07-20 | 5.970 | 6.060 | 5.400 | 5.410 | 5.410 | 2,322,601 |
| 2026-07-17 | 6.340 | 6.340 | 5.780 | 5.840 | 5.840 | 2,629,187 |
| 2026-07-16 | 7.000 | 7.000 | 6.520 | 6.520 | 6.520 | 1,215,036 |
| 2026-07-15 | 7.070 | 7.270 | 6.925 | 6.970 | 6.970 | 1,016,861 |
| 2026-07-14 | 6.900 | 7.030 | 6.580 | 7.000 | 7.000 | 2,116,203 |
| 2026-07-13 | 7.600 | 7.820 | 6.940 | 7.000 | 7.000 | 1,902,016 |
| 2026-07-10 | 7.390 | 8.290 | 7.300 | 7.830 | 7.830 | 1,322,229 |
| 2026-07-09 | 7.260 | 7.590 | 7.165 | 7.310 | 7.310 | 1,051,467 |
| 2026-07-08 | 7.300 | 7.630 | 7.050 | 7.150 | 7.150 | 1,183,405 |
| 2026-07-07 | 7.430 | 7.810 | 7.350 | 7.500 | 7.500 | 1,336,574 |
| 2026-07-06 | 7.900 | 7.950 | 7.360 | 7.410 | 7.410 | 1,328,448 |
| 2026-07-03 | 7.470 | 8.030 | 7.220 | 7.870 | 7.870 | 1,423,726 |
| 2026-07-02 | 7.940 | 8.010 | 7.580 | 7.760 | 7.760 | 1,377,120 |
| 2026-07-01 | 8.450 | 8.640 | 7.990 | 8.030 | 8.030 | 917,721 |
| 2026-06-30 | 8.200 | 8.430 | 8.010 | 8.350 | 8.350 | 1,209,953 |
| 2026-06-29 | 7.860 | 8.150 | 7.630 | 8.100 | 8.100 | 1,144,804 |
| 2026-06-26 | 8.360 | 8.450 | 7.790 | 7.980 | 7.980 | 1,400,236 |
| 2026-06-25 | 8.310 | 8.560 | 7.870 | 8.320 | 8.320 | 1,759,785 |
| 2026-06-24 | 7.940 | 8.445 | 7.720 | 8.400 | 8.400 | 1,912,705 |
| 2026-06-23 | 8.500 | 8.690 | 8.320 | 8.400 | 8.400 | 1,787,566 |
| 2026-06-22 | 8.400 | 8.890 | 8.370 | 8.610 | 8.610 | 2,142,830 |
| 2026-06-19 | 8.150 | 8.815 | 8.150 | 8.550 | 8.550 | 5,771,393 |
| 2026-06-18 | 7.510 | 8.040 | 7.510 | 8.020 | 8.020 | 3,535,114 |
| 2026-06-17 | 7.300 | 7.790 | 7.160 | 7.780 | 7.780 | 1,491,191 |
| 2026-06-16 | 7.100 | 7.700 | 7.030 | 7.440 | 7.440 | 1,986,167 |
| 2026-06-15 | 6.420 | 6.860 | 6.400 | 6.860 | 6.860 | 1,071,045 |
| 2026-06-12 | 6.410 | 6.600 | 6.310 | 6.310 | 6.310 | 1,154,966 |
| 2026-06-11 | 6.240 | 6.440 | 6.110 | 6.290 | 6.290 | 1,701,170 |
| 2026-06-10 | 7.020 | 7.100 | 6.410 | 6.550 | 6.550 | 1,915,253 |
| 2026-06-09 | 7.000 | 7.330 | 6.750 | 7.230 | 7.230 | 3,222,131 |
| 2026-06-05 | 7.200 | 7.730 | 7.070 | 7.550 | 7.550 | 2,220,098 |
| 2026-06-04 | 7.100 | 7.160 | 6.830 | 7.140 | 7.140 | 849,410 |
| 2026-06-03 | 7.540 | 7.540 | 7.090 | 7.150 | 7.150 | 984,575 |
| 2026-06-02 | 7.260 | 7.435 | 7.080 | 7.190 | 7.190 | 1,272,729 |
| 2026-06-01 | 7.210 | 7.620 | 7.110 | 7.110 | 7.110 | 1,400,908 |
| 2026-05-29 | 7.450 | 7.490 | 7.030 | 7.250 | 7.250 | 1,474,049 |
| 2026-05-28 | 7.550 | 7.920 | 7.150 | 7.350 | 7.350 | 2,492,564 |
| 2026-05-27 | 7.400 | 7.970 | 7.065 | 7.840 | 7.840 | 3,660,790 |
| 2026-05-26 | 7.200 | 7.360 | 6.640 | 7.330 | 7.330 | 1,955,542 |
| 2026-05-25 | 7.310 | 7.500 | 6.960 | 7.160 | 7.160 | 1,944,754 |
| 2026-05-22 | 6.880 | 7.450 | 6.850 | 7.310 | 7.310 | 2,553,441 |
| 2026-05-21 | 6.110 | 6.940 | 6.100 | 6.790 | 6.790 | 2,452,718 |
| 2026-05-20 | 6.140 | 6.300 | 5.930 | 6.010 | 6.010 | 2,036,200 |
| 2026-05-19 | 6.500 | 6.500 | 6.095 | 6.370 | 6.370 | 2,257,174 |
| 2026-05-18 | 6.670 | 6.690 | 6.150 | 6.460 | 6.460 | 2,459,951 |
| 2026-05-15 | 6.080 | 6.930 | 5.930 | 6.800 | 6.800 | 4,215,324 |
| 2026-05-14 | 5.040 | 6.130 | 5.040 | 6.080 | 6.080 | 4,051,519 |
| 2026-05-13 | 4.850 | 5.040 | 4.710 | 5.000 | 5.000 | 1,177,936 |
| 2026-05-12 | 4.850 | 5.000 | 4.760 | 4.940 | 4.940 | 1,473,455 |
| 2026-05-11 | 4.330 | 4.870 | 4.180 | 4.870 | 4.870 | 1,807,952 |
| 2026-05-08 | 4.440 | 4.540 | 4.350 | 4.380 | 4.380 | 761,942 |
| 2026-05-07 | 4.530 | 4.580 | 4.410 | 4.510 | 4.510 | 833,753 |
| 2026-05-06 | 4.340 | 4.570 | 4.340 | 4.440 | 4.440 | 1,616,099 |
| 2026-05-05 | 4.390 | 4.460 | 4.200 | 4.270 | 4.270 | 1,400,292 |
| 2026-05-04 | 4.390 | 4.670 | 4.360 | 4.440 | 4.440 | 2,253,536 |
| 2026-05-01 | 4.300 | 4.420 | 4.140 | 4.160 | 4.160 | 573,766 |
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.