Weebit Nano Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 5.150 | 5.300 | 4.920 | 5.090 | 5.090 | 1,053,361 |
| 2026-01-30 | 5.490 | 5.810 | 5.290 | 5.300 | 5.300 | 1,790,367 |
| 2026-01-29 | 5.750 | 5.900 | 5.490 | 5.660 | 5.660 | 1,044,650 |
| 2026-01-28 | 6.190 | 6.250 | 5.660 | 5.690 | 5.690 | 1,109,834 |
| 2026-01-27 | 6.070 | 6.200 | 5.920 | 6.130 | 6.130 | 1,156,950 |
| 2026-01-23 | 5.980 | 6.130 | 5.800 | 6.000 | 6.000 | 1,066,112 |
| 2026-01-22 | 5.590 | 6.125 | 5.580 | 5.980 | 5.980 | 2,355,002 |
| 2026-01-21 | 5.440 | 5.460 | 5.160 | 5.290 | 5.290 | 790,281 |
| 2026-01-20 | 5.100 | 5.610 | 5.100 | 5.440 | 5.440 | 1,539,084 |
| 2026-01-19 | 5.060 | 5.240 | 5.010 | 5.100 | 5.100 | 1,155,986 |
| 2026-01-16 | 4.820 | 4.990 | 4.780 | 4.910 | 4.910 | 636,009 |
| 2026-01-15 | 4.900 | 5.010 | 4.700 | 4.760 | 4.760 | 987,884 |
| 2026-01-14 | 4.970 | 5.070 | 4.820 | 4.960 | 4.960 | 674,922 |
| 2026-01-13 | 5.030 | 5.100 | 4.940 | 4.960 | 4.960 | 463,701 |
| 2026-01-12 | 5.040 | 5.280 | 4.950 | 4.970 | 4.970 | 852,990 |
| 2026-01-09 | 4.950 | 5.050 | 4.800 | 4.910 | 4.910 | 883,448 |
| 2026-01-08 | 4.740 | 5.000 | 4.730 | 4.950 | 4.950 | 769,810 |
| 2026-01-07 | 4.640 | 4.980 | 4.630 | 4.870 | 4.870 | 1,210,410 |
| 2026-01-06 | 4.930 | 5.010 | 4.640 | 4.700 | 4.700 | 1,038,613 |
| 2026-01-05 | 4.800 | 4.990 | 4.730 | 4.880 | 4.880 | 1,129,409 |
| 2026-01-02 | 5.000 | 5.000 | 4.820 | 4.830 | 4.830 | 1,544,911 |
| 2025-12-31 | 5.080 | 5.280 | 5.020 | 5.060 | 5.060 | 1,396,403 |
| 2025-12-30 | 5.400 | 5.470 | 5.090 | 5.260 | 5.260 | 1,506,614 |
| 2025-12-29 | 5.250 | 5.900 | 5.230 | 5.800 | 5.800 | 2,854,405 |
| 2025-12-24 | 4.810 | 4.900 | 4.715 | 4.900 | 4.900 | 175,023 |
| 2025-12-23 | 4.780 | 5.000 | 4.760 | 4.800 | 4.800 | 815,956 |
| 2025-12-22 | 4.780 | 4.830 | 4.640 | 4.700 | 4.700 | 639,696 |
| 2025-12-19 | 4.150 | 4.790 | 4.150 | 4.790 | 4.790 | 1,740,659 |
| 2025-12-18 | 4.120 | 4.190 | 3.870 | 4.120 | 4.120 | 829,395 |
| 2025-12-17 | 4.350 | 4.530 | 4.170 | 4.170 | 4.170 | 929,431 |
| 2025-12-16 | 4.020 | 4.370 | 3.950 | 4.300 | 4.300 | 962,440 |
| 2025-12-15 | 4.010 | 4.150 | 3.860 | 4.060 | 4.060 | 312,119 |
| 2025-12-12 | 4.050 | 4.120 | 4.000 | 4.060 | 4.060 | 253,614 |
| 2025-12-11 | 4.240 | 4.240 | 3.950 | 4.010 | 4.010 | 430,601 |
| 2025-12-10 | 4.280 | 4.290 | 4.060 | 4.130 | 4.130 | 445,269 |
| 2025-12-09 | 4.100 | 4.280 | 4.050 | 4.200 | 4.200 | 558,244 |
| 2025-12-08 | 3.990 | 4.260 | 3.980 | 4.110 | 4.110 | 938,259 |
| 2025-12-05 | 3.830 | 4.100 | 3.780 | 4.000 | 4.000 | 766,524 |
| 2025-12-04 | 3.750 | 3.790 | 3.670 | 3.740 | 3.740 | 359,767 |
| 2025-12-03 | 3.700 | 3.830 | 3.690 | 3.780 | 3.780 | 481,661 |
| 2025-12-02 | 3.820 | 3.850 | 3.670 | 3.700 | 3.700 | 383,894 |
| 2025-12-01 | 3.920 | 3.990 | 3.790 | 3.820 | 3.820 | 660,402 |
| 2025-11-28 | 3.930 | 4.015 | 3.890 | 3.920 | 3.920 | 345,017 |
| 2025-11-27 | 4.000 | 4.140 | 3.880 | 3.890 | 3.890 | 625,635 |
| 2025-11-26 | 3.930 | 4.020 | 3.880 | 3.990 | 3.990 | 766,571 |
| 2025-11-25 | 3.740 | 4.040 | 3.740 | 3.860 | 3.860 | 1,137,277 |
| 2025-11-24 | 3.550 | 3.690 | 3.460 | 3.650 | 3.650 | 631,036 |
| 2025-11-21 | 3.430 | 3.550 | 3.310 | 3.470 | 3.470 | 1,007,113 |
| 2025-11-20 | 3.530 | 3.890 | 3.530 | 3.590 | 3.590 | 1,287,412 |
| 2025-11-19 | 3.400 | 3.500 | 3.315 | 3.370 | 3.370 | 1,191,237 |
| 2025-11-18 | 3.550 | 3.620 | 3.390 | 3.440 | 3.440 | 1,076,765 |
| 2025-11-17 | 3.550 | 3.690 | 3.490 | 3.690 | 3.690 | 844,625 |
| 2025-11-14 | 3.710 | 3.730 | 3.540 | 3.600 | 3.600 | 1,332,798 |
| 2025-11-13 | 4.120 | 4.200 | 3.940 | 3.940 | 3.940 | 549,133 |
| 2025-11-12 | 4.270 | 4.320 | 4.120 | 4.130 | 4.130 | 598,473 |
| 2025-11-11 | 4.260 | 4.330 | 4.040 | 4.260 | 4.260 | 1,352,117 |
| 2025-11-10 | 3.960 | 4.260 | 3.960 | 4.160 | 4.160 | 1,279,497 |
| 2025-11-07 | 4.330 | 4.330 | 3.900 | 3.970 | 3.970 | 2,023,465 |
| 2025-11-06 | 4.460 | 4.550 | 4.320 | 4.430 | 4.430 | 822,827 |
| 2025-11-05 | 4.570 | 4.600 | 4.340 | 4.380 | 4.380 | 1,296,311 |
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.