Weebit Nano Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 4.020 | 4.330 | 3.970 | 4.250 | 4.250 | 1,094,028 |
| 2026-04-29 | 4.040 | 4.110 | 3.870 | 4.010 | 4.010 | 1,131,352 |
| 2026-04-28 | 4.270 | 4.300 | 4.040 | 4.040 | 4.040 | 846,108 |
| 2026-04-27 | 4.330 | 4.490 | 4.280 | 4.310 | 4.310 | 615,728 |
| 2026-04-24 | 4.300 | 4.460 | 4.250 | 4.310 | 4.310 | 1,118,069 |
| 2026-04-23 | 4.170 | 4.500 | 4.120 | 4.260 | 4.260 | 1,654,412 |
| 2026-04-22 | 4.090 | 4.130 | 3.940 | 4.120 | 4.120 | 825,157 |
| 2026-04-21 | 4.110 | 4.225 | 4.020 | 4.070 | 4.070 | 625,282 |
| 2026-04-20 | 4.080 | 4.190 | 3.980 | 4.080 | 4.080 | 737,169 |
| 2026-04-17 | 4.050 | 4.160 | 4.000 | 4.060 | 4.060 | 818,009 |
| 2026-04-16 | 4.000 | 4.170 | 4.000 | 4.040 | 4.040 | 1,025,716 |
| 2026-04-15 | 4.010 | 4.130 | 3.950 | 3.990 | 3.990 | 1,074,441 |
| 2026-04-14 | 3.940 | 4.000 | 3.780 | 3.900 | 3.900 | 979,629 |
| 2026-04-13 | 3.710 | 3.900 | 3.630 | 3.740 | 3.740 | 593,662 |
| 2026-04-10 | 3.750 | 3.840 | 3.730 | 3.780 | 3.780 | 676,223 |
| 2026-04-09 | 3.800 | 3.840 | 3.690 | 3.730 | 3.730 | 1,042,146 |
| 2026-04-08 | 3.570 | 3.880 | 3.570 | 3.850 | 3.850 | 1,939,620 |
| 2026-04-07 | 3.530 | 3.670 | 3.430 | 3.490 | 3.490 | 1,447,304 |
| 2026-04-02 | 3.770 | 3.800 | 3.530 | 3.550 | 3.550 | 1,889,671 |
| 2026-04-01 | 3.820 | 3.840 | 3.630 | 3.720 | 3.720 | 1,245,164 |
| 2026-03-31 | 3.540 | 3.700 | 3.440 | 3.650 | 3.650 | 1,586,994 |
| 2026-03-30 | 3.800 | 3.850 | 3.500 | 3.590 | 3.590 | 2,264,360 |
| 2026-03-27 | 4.120 | 4.140 | 3.800 | 3.820 | 3.820 | 3,634,595 |
| 2026-03-25 | 4.380 | 4.670 | 4.340 | 4.540 | 4.540 | 1,466,001 |
| 2026-03-24 | 4.830 | 4.890 | 4.280 | 4.320 | 4.320 | 1,904,261 |
| 2026-03-23 | 4.900 | 4.900 | 4.670 | 4.720 | 4.720 | 1,023,712 |
| 2026-03-20 | 4.930 | 5.130 | 4.700 | 5.130 | 5.130 | 1,323,313 |
| 2026-03-19 | 4.710 | 5.010 | 4.710 | 4.990 | 4.990 | 825,823 |
| 2026-03-18 | 4.490 | 4.950 | 4.440 | 4.940 | 4.940 | 998,973 |
| 2026-03-17 | 4.640 | 4.770 | 4.420 | 4.470 | 4.470 | 839,133 |
| 2026-03-16 | 4.540 | 4.660 | 4.500 | 4.620 | 4.620 | 721,214 |
| 2026-03-13 | 4.400 | 4.740 | 4.330 | 4.650 | 4.650 | 945,086 |
| 2026-03-12 | 4.900 | 4.950 | 4.480 | 4.490 | 4.490 | 968,570 |
| 2026-03-11 | 4.780 | 5.000 | 4.620 | 4.900 | 4.900 | 1,241,203 |
| 2026-03-10 | 4.750 | 4.820 | 4.600 | 4.720 | 4.720 | 772,873 |
| 2026-03-09 | 4.690 | 4.690 | 4.400 | 4.470 | 4.470 | 809,040 |
| 2026-03-06 | 4.750 | 4.910 | 4.560 | 4.840 | 4.840 | 857,256 |
| 2026-03-05 | 4.400 | 4.840 | 4.400 | 4.760 | 4.760 | 1,045,484 |
| 2026-03-04 | 4.290 | 4.350 | 4.120 | 4.260 | 4.260 | 963,094 |
| 2026-03-03 | 4.650 | 4.710 | 4.250 | 4.320 | 4.320 | 1,343,742 |
| 2026-03-02 | 4.720 | 4.840 | 4.630 | 4.690 | 4.690 | 1,143,116 |
| 2026-02-27 | 4.800 | 5.050 | 4.560 | 4.980 | 4.980 | 1,659,696 |
| 2026-02-26 | 4.800 | 4.900 | 4.610 | 4.730 | 4.730 | 588,748 |
| 2026-02-25 | 4.800 | 4.840 | 4.660 | 4.710 | 4.710 | 999,308 |
| 2026-02-24 | 4.930 | 5.010 | 4.700 | 4.700 | 4.700 | 887,883 |
| 2026-02-23 | 4.980 | 5.165 | 4.780 | 4.910 | 4.910 | 915,026 |
| 2026-02-20 | 5.020 | 5.050 | 4.870 | 4.900 | 4.900 | 432,173 |
| 2026-02-19 | 5.020 | 5.050 | 4.810 | 5.050 | 5.050 | 403,217 |
| 2026-02-18 | 4.920 | 4.960 | 4.800 | 4.960 | 4.960 | 379,073 |
| 2026-02-17 | 5.090 | 5.100 | 4.770 | 4.920 | 4.920 | 528,994 |
| 2026-02-16 | 5.160 | 5.240 | 5.020 | 5.140 | 5.140 | 537,238 |
| 2026-02-13 | 5.150 | 5.190 | 4.900 | 4.910 | 4.910 | 614,922 |
| 2026-02-12 | 5.370 | 5.390 | 5.080 | 5.290 | 5.290 | 645,650 |
| 2026-02-11 | 5.190 | 5.450 | 5.150 | 5.400 | 5.400 | 969,229 |
| 2026-02-10 | 5.050 | 5.340 | 4.820 | 5.170 | 5.170 | 1,308,392 |
| 2026-02-09 | 4.770 | 5.060 | 4.770 | 4.990 | 4.990 | 1,045,018 |
| 2026-02-06 | 4.500 | 4.500 | 4.290 | 4.340 | 4.340 | 1,148,180 |
| 2026-02-05 | 4.900 | 4.950 | 4.510 | 4.600 | 4.600 | 994,121 |
| 2026-02-04 | 5.170 | 5.210 | 4.780 | 4.910 | 4.910 | 907,860 |
| 2026-02-03 | 5.170 | 5.240 | 5.080 | 5.240 | 5.240 | 590,889 |
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.