Weebit Nano Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 5.150 | 5.150 | 4.510 | 4.610 | 4.610 | 1,764,051 |
| 2025-11-03 | 5.400 | 5.650 | 5.130 | 5.150 | 5.150 | 1,344,110 |
| 2025-10-31 | 5.240 | 5.550 | 5.200 | 5.440 | 5.440 | 582,292 |
| 2025-10-30 | 5.300 | 5.340 | 5.170 | 5.250 | 5.250 | 835,839 |
| 2025-10-29 | 5.430 | 5.590 | 5.230 | 5.320 | 5.320 | 996,962 |
| 2025-10-28 | 4.960 | 5.435 | 4.920 | 5.420 | 5.420 | 1,379,871 |
| 2025-10-27 | 5.100 | 5.250 | 4.870 | 4.970 | 4.970 | 1,150,964 |
| 2025-10-24 | 4.830 | 5.135 | 4.590 | 5.120 | 5.120 | 1,683,602 |
| 2025-10-23 | 4.750 | 5.100 | 4.670 | 4.800 | 4.800 | 1,926,640 |
| 2025-10-22 | 4.330 | 4.890 | 4.330 | 4.850 | 4.850 | 2,681,293 |
| 2025-10-21 | 3.950 | 4.210 | 3.940 | 4.080 | 4.080 | 926,657 |
| 2025-10-20 | 4.100 | 4.100 | 3.830 | 3.890 | 3.890 | 829,644 |
| 2025-10-17 | 3.980 | 4.240 | 3.910 | 4.110 | 4.110 | 1,292,745 |
| 2025-10-16 | 3.990 | 4.000 | 3.870 | 3.990 | 3.990 | 629,958 |
| 2025-10-15 | 4.120 | 4.160 | 3.920 | 4.040 | 4.040 | 1,027,816 |
| 2025-10-14 | 4.360 | 4.410 | 4.040 | 4.120 | 4.120 | 1,192,008 |
| 2025-10-13 | 4.380 | 4.460 | 4.230 | 4.270 | 4.270 | 1,355,418 |
| 2025-10-10 | 4.270 | 4.610 | 4.240 | 4.560 | 4.560 | 1,300,568 |
| 2025-10-09 | 4.350 | 4.420 | 4.170 | 4.260 | 4.260 | 1,235,988 |
| 2025-10-08 | 4.100 | 4.350 | 4.010 | 4.280 | 4.280 | 1,286,466 |
| 2025-10-07 | 3.920 | 4.180 | 3.920 | 4.070 | 4.070 | 1,806,658 |
| 2025-10-06 | 3.720 | 3.840 | 3.600 | 3.800 | 3.800 | 1,510,533 |
| 2025-10-03 | 3.520 | 3.630 | 3.440 | 3.570 | 3.570 | 773,673 |
| 2025-10-02 | 3.380 | 3.620 | 3.380 | 3.520 | 3.520 | 1,073,993 |
| 2025-10-01 | 3.180 | 3.470 | 3.140 | 3.370 | 3.370 | 926,029 |
| 2025-09-30 | 3.230 | 3.280 | 3.160 | 3.180 | 3.180 | 677,339 |
| 2025-09-29 | 3.370 | 3.400 | 3.200 | 3.240 | 3.240 | 458,082 |
| 2025-09-26 | 3.290 | 3.320 | 3.200 | 3.320 | 3.320 | 475,288 |
| 2025-09-25 | 3.200 | 3.390 | 3.050 | 3.290 | 3.290 | 1,138,086 |
| 2025-09-24 | 3.150 | 3.200 | 3.100 | 3.200 | 3.200 | 449,809 |
| 2025-09-23 | 3.330 | 3.370 | 3.130 | 3.220 | 3.220 | 872,520 |
| 2025-09-22 | 3.250 | 3.305 | 3.130 | 3.260 | 3.260 | 713,334 |
| 2025-09-19 | 2.920 | 3.310 | 2.920 | 3.200 | 3.200 | 2,684,844 |
| 2025-09-18 | 2.910 | 2.960 | 2.870 | 2.890 | 2.890 | 330,340 |
| 2025-09-17 | 2.870 | 3.010 | 2.850 | 2.950 | 2.950 | 966,164 |
| 2025-09-16 | 2.740 | 2.990 | 2.730 | 2.880 | 2.880 | 1,451,374 |
| 2025-09-15 | 2.580 | 2.730 | 2.530 | 2.730 | 2.730 | 538,945 |
| 2025-09-12 | 2.480 | 2.650 | 2.470 | 2.570 | 2.570 | 488,128 |
| 2025-09-11 | 2.530 | 2.540 | 2.470 | 2.500 | 2.500 | 320,158 |
| 2025-09-10 | 2.510 | 2.570 | 2.490 | 2.530 | 2.530 | 415,810 |
| 2025-09-09 | 2.550 | 2.600 | 2.510 | 2.530 | 2.530 | 410,307 |
| 2025-09-08 | 2.640 | 2.640 | 2.540 | 2.590 | 2.590 | 490,533 |
| 2025-09-05 | 2.500 | 2.640 | 2.455 | 2.610 | 2.610 | 895,667 |
| 2025-09-04 | 2.450 | 2.580 | 2.430 | 2.480 | 2.480 | 970,371 |
| 2025-09-03 | 2.570 | 2.580 | 2.440 | 2.440 | 2.440 | 1,052,781 |
| 2025-09-02 | 2.690 | 2.710 | 2.590 | 2.630 | 2.630 | 552,722 |
| 2025-09-01 | 2.750 | 2.750 | 2.600 | 2.680 | 2.680 | 761,843 |
| 2025-08-29 | 2.930 | 2.940 | 2.790 | 2.830 | 2.830 | 619,252 |
| 2025-08-28 | 2.930 | 3.080 | 2.830 | 2.830 | 2.830 | 1,180,302 |
| 2025-08-27 | 2.880 | 2.885 | 2.775 | 2.810 | 2.810 | 593,939 |
| 2025-08-26 | 2.830 | 2.850 | 2.770 | 2.830 | 2.830 | 280,823 |
| 2025-08-25 | 3.000 | 3.040 | 2.820 | 2.850 | 2.850 | 828,410 |
| 2025-08-22 | 2.850 | 3.020 | 2.820 | 2.950 | 2.950 | 909,368 |
| 2025-08-21 | 2.730 | 2.920 | 2.670 | 2.890 | 2.890 | 897,640 |
| 2025-08-20 | 2.930 | 2.940 | 2.630 | 2.720 | 2.720 | 1,214,911 |
| 2025-08-19 | 2.900 | 2.950 | 2.530 | 2.950 | 2.950 | 2,241,074 |
| 2025-08-18 | 2.540 | 2.910 | 2.535 | 2.870 | 2.870 | 2,783,753 |
| 2025-08-15 | 2.170 | 2.550 | 2.150 | 2.500 | 2.500 | 1,445,106 |
| 2025-08-14 | 2.140 | 2.195 | 2.110 | 2.170 | 2.170 | 563,999 |
| 2025-08-13 | 2.230 | 2.300 | 2.130 | 2.140 | 2.140 | 681,299 |
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.