Weebit Nano Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-07 | 3.120 | 3.120 | 2.900 | 2.900 | 2.900 | 473,377 |
| 2022-04-06 | 3.120 | 3.320 | 3.040 | 3.100 | 3.100 | 1,837,833 |
| 2022-04-05 | 2.720 | 3.040 | 2.720 | 2.920 | 2.920 | 1,325,353 |
| 2022-04-04 | 2.700 | 2.700 | 2.610 | 2.650 | 2.650 | 319,419 |
| 2022-04-01 | 2.630 | 2.700 | 2.620 | 2.660 | 2.660 | 217,145 |
| 2022-03-31 | 2.700 | 2.700 | 2.620 | 2.650 | 2.650 | 237,346 |
| 2022-03-30 | 2.630 | 2.770 | 2.630 | 2.700 | 2.700 | 334,112 |
| 2022-03-29 | 2.690 | 2.700 | 2.630 | 2.640 | 2.640 | 479,446 |
| 2022-03-28 | 2.730 | 2.740 | 2.670 | 2.670 | 2.670 | 249,210 |
| 2022-03-25 | 2.770 | 2.840 | 2.700 | 2.710 | 2.710 | 371,125 |
| 2022-03-24 | 2.710 | 2.810 | 2.690 | 2.710 | 2.710 | 136,878 |
| 2022-03-23 | 2.770 | 2.810 | 2.710 | 2.730 | 2.730 | 364,270 |
| 2022-03-22 | 2.800 | 2.820 | 2.760 | 2.770 | 2.770 | 211,923 |
| 2022-03-21 | 2.900 | 2.930 | 2.790 | 2.830 | 2.830 | 281,133 |
| 2022-03-18 | 2.870 | 2.900 | 2.770 | 2.890 | 2.890 | 331,976 |
| 2022-03-17 | 2.740 | 2.870 | 2.740 | 2.840 | 2.840 | 324,632 |
| 2022-03-16 | 2.750 | 2.750 | 2.640 | 2.690 | 2.690 | 199,228 |
| 2022-03-15 | 2.650 | 2.740 | 2.610 | 2.650 | 2.650 | 240,827 |
| 2022-03-14 | 2.700 | 2.750 | 2.620 | 2.670 | 2.670 | 381,650 |
| 2022-03-11 | 2.800 | 2.800 | 2.660 | 2.710 | 2.710 | 268,902 |
| 2022-03-10 | 2.740 | 2.850 | 2.730 | 2.770 | 2.770 | 366,224 |
| 2022-03-09 | 2.650 | 2.700 | 2.620 | 2.660 | 2.660 | 306,289 |
| 2022-03-08 | 2.640 | 2.750 | 2.570 | 2.600 | 2.600 | 542,246 |
| 2022-03-07 | 2.800 | 2.800 | 2.700 | 2.700 | 2.700 | 408,141 |
| 2022-03-04 | 2.990 | 2.990 | 2.760 | 2.790 | 2.790 | 432,781 |
| 2022-03-03 | 2.860 | 3.020 | 2.820 | 3.010 | 3.010 | 567,966 |
| 2022-03-02 | 2.820 | 2.840 | 2.740 | 2.770 | 2.770 | 333,449 |
| 2022-03-01 | 2.700 | 2.880 | 2.690 | 2.850 | 2.850 | 492,067 |
| 2022-02-28 | 2.780 | 2.790 | 2.620 | 2.620 | 2.620 | 487,209 |
| 2022-02-25 | 2.820 | 2.840 | 2.680 | 2.730 | 2.730 | 727,106 |
| 2022-02-24 | 2.950 | 2.950 | 2.690 | 2.700 | 2.700 | 822,251 |
| 2022-02-23 | 2.800 | 3.050 | 2.750 | 2.980 | 2.980 | 855,805 |
| 2022-02-22 | 3.020 | 3.020 | 2.800 | 2.830 | 2.830 | 753,445 |
| 2022-02-21 | 3.020 | 3.060 | 2.960 | 3.020 | 3.020 | 458,348 |
| 2022-02-18 | 3.000 | 3.140 | 2.960 | 3.080 | 3.080 | 615,725 |
| 2022-02-17 | 3.180 | 3.260 | 3.020 | 3.060 | 3.060 | 975,939 |
| 2022-02-16 | 3.310 | 3.340 | 3.160 | 3.180 | 3.180 | 623,498 |
| 2022-02-15 | 3.260 | 3.330 | 3.070 | 3.200 | 3.200 | 1,081,759 |
| 2022-02-14 | 3.450 | 3.470 | 3.240 | 3.300 | 3.300 | 772,348 |
| 2022-02-11 | 3.630 | 3.640 | 3.480 | 3.570 | 3.570 | 674,196 |
| 2022-02-10 | 3.850 | 3.880 | 3.650 | 3.690 | 3.690 | 671,682 |
| 2022-02-09 | 3.820 | 3.970 | 3.740 | 3.800 | 3.800 | 680,260 |
| 2022-02-08 | 3.990 | 4.010 | 3.780 | 3.820 | 3.820 | 823,921 |
| 2022-02-07 | 3.650 | 4.010 | 3.650 | 3.950 | 3.950 | 1,696,791 |
| 2022-02-04 | 3.440 | 3.650 | 3.440 | 3.650 | 3.650 | 685,291 |
| 2022-02-03 | 3.530 | 3.530 | 3.400 | 3.500 | 3.500 | 454,711 |
| 2022-02-02 | 3.450 | 3.540 | 3.360 | 3.520 | 3.520 | 435,614 |
| 2022-02-01 | 3.440 | 3.570 | 3.290 | 3.390 | 3.390 | 527,047 |
| 2022-01-31 | 3.150 | 3.370 | 3.120 | 3.350 | 3.350 | 440,095 |
| 2022-01-28 | 3.050 | 3.150 | 2.920 | 3.060 | 3.060 | 590,579 |
| 2022-01-27 | 3.120 | 3.260 | 2.910 | 2.980 | 2.980 | 873,893 |
| 2022-01-25 | 3.490 | 3.610 | 3.020 | 3.020 | 3.020 | 1,502,686 |
| 2022-01-24 | 3.480 | 3.640 | 3.350 | 3.490 | 3.490 | 706,753 |
| 2022-01-21 | 3.740 | 3.740 | 3.460 | 3.520 | 3.520 | 916,841 |
| 2022-01-20 | 3.330 | 3.740 | 3.260 | 3.700 | 3.700 | 1,578,976 |
| 2022-01-19 | 3.160 | 3.320 | 3.130 | 3.290 | 3.290 | 498,415 |
| 2022-01-18 | 3.360 | 3.410 | 3.220 | 3.230 | 3.230 | 547,053 |
| 2022-01-17 | 3.390 | 3.520 | 3.270 | 3.340 | 3.340 | 944,659 |
| 2022-01-14 | 3.180 | 3.350 | 3.100 | 3.320 | 3.320 | 855,167 |
| 2022-01-13 | 3.070 | 3.260 | 3.050 | 3.200 | 3.200 | 878,486 |
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.