Weebit Nano Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 2.230 | 2.300 | 2.130 | 2.140 | 2.140 | 681,299 |
| 2025-08-12 | 2.200 | 2.210 | 2.140 | 2.190 | 2.190 | 407,038 |
| 2025-08-11 | 2.230 | 2.280 | 2.200 | 2.220 | 2.220 | 444,579 |
| 2025-08-08 | 2.510 | 2.510 | 2.240 | 2.260 | 2.260 | 1,081,824 |
| 2025-08-07 | 2.400 | 2.550 | 2.380 | 2.490 | 2.490 | 777,364 |
| 2025-08-06 | 2.410 | 2.450 | 2.330 | 2.400 | 2.400 | 649,328 |
| 2025-08-05 | 2.300 | 2.440 | 2.300 | 2.420 | 2.420 | 783,747 |
| 2025-08-04 | 2.260 | 2.315 | 2.200 | 2.270 | 2.270 | 543,055 |
| 2025-08-01 | 2.470 | 2.510 | 2.210 | 2.280 | 2.280 | 1,501,226 |
| 2025-07-31 | 2.010 | 2.445 | 1.950 | 2.420 | 2.420 | 2,045,364 |
| 2025-07-30 | 2.150 | 2.160 | 2.020 | 2.030 | 2.030 | 670,102 |
| 2025-07-29 | 2.100 | 2.180 | 2.070 | 2.170 | 2.170 | 274,588 |
| 2025-07-28 | 2.180 | 2.180 | 2.100 | 2.120 | 2.120 | 380,620 |
| 2025-07-25 | 2.170 | 2.210 | 2.130 | 2.170 | 2.170 | 326,676 |
| 2025-07-24 | 2.150 | 2.240 | 2.130 | 2.200 | 2.200 | 514,267 |
| 2025-07-23 | 2.110 | 2.160 | 2.050 | 2.140 | 2.140 | 514,784 |
| 2025-07-22 | 2.260 | 2.260 | 2.100 | 2.130 | 2.130 | 590,374 |
| 2025-07-21 | 2.180 | 2.270 | 2.100 | 2.260 | 2.260 | 686,886 |
| 2025-07-18 | 2.180 | 2.290 | 2.130 | 2.170 | 2.170 | 930,859 |
| 2025-07-17 | 2.020 | 2.190 | 1.980 | 2.170 | 2.170 | 877,337 |
| 2025-07-16 | 1.950 | 2.115 | 1.930 | 2.020 | 2.020 | 1,100,277 |
| 2025-07-15 | 1.865 | 2.010 | 1.865 | 1.970 | 1.970 | 646,645 |
| 2025-07-14 | 1.870 | 1.885 | 1.820 | 1.865 | 1.865 | 330,460 |
| 2025-07-11 | 1.770 | 1.890 | 1.770 | 1.880 | 1.880 | 462,620 |
| 2025-07-10 | 1.730 | 1.785 | 1.730 | 1.740 | 1.740 | 197,042 |
| 2025-07-09 | 1.795 | 1.795 | 1.710 | 1.725 | 1.725 | 249,014 |
| 2025-07-08 | 1.805 | 1.835 | 1.740 | 1.765 | 1.765 | 412,921 |
| 2025-07-07 | 1.830 | 1.830 | 1.775 | 1.830 | 1.830 | 376,565 |
| 2025-07-04 | 1.760 | 1.895 | 1.760 | 1.815 | 1.815 | 633,959 |
| 2025-07-03 | 1.690 | 1.775 | 1.675 | 1.760 | 1.760 | 336,100 |
| 2025-07-02 | 1.745 | 1.770 | 1.672 | 1.690 | 1.690 | 271,767 |
| 2025-07-01 | 1.640 | 1.760 | 1.630 | 1.735 | 1.735 | 614,780 |
| 2025-06-30 | 1.710 | 1.722 | 1.625 | 1.625 | 1.625 | 879,525 |
| 2025-06-27 | 1.695 | 1.735 | 1.682 | 1.705 | 1.705 | 610,731 |
| 2025-06-26 | 1.650 | 1.735 | 1.635 | 1.685 | 1.685 | 422,413 |
| 2025-06-25 | 1.670 | 1.700 | 1.620 | 1.640 | 1.640 | 534,123 |
| 2025-06-24 | 1.505 | 1.660 | 1.505 | 1.650 | 1.650 | 1,137,564 |
| 2025-06-23 | 1.530 | 1.530 | 1.430 | 1.495 | 1.495 | 764,549 |
| 2025-06-20 | 1.565 | 1.565 | 1.490 | 1.515 | 1.515 | 1,736,406 |
| 2025-06-19 | 1.670 | 1.670 | 1.555 | 1.560 | 1.560 | 925,036 |
| 2025-06-18 | 1.745 | 1.767 | 1.650 | 1.670 | 1.670 | 406,016 |
| 2025-06-17 | 1.660 | 1.755 | 1.660 | 1.740 | 1.740 | 638,531 |
| 2025-06-16 | 1.680 | 1.680 | 1.600 | 1.650 | 1.650 | 619,373 |
| 2025-06-13 | 1.795 | 1.795 | 1.660 | 1.665 | 1.665 | 1,008,561 |
| 2025-06-12 | 1.850 | 1.850 | 1.765 | 1.785 | 1.785 | 413,023 |
| 2025-06-11 | 1.870 | 1.920 | 1.815 | 1.825 | 1.825 | 333,616 |
| 2025-06-10 | 1.780 | 1.905 | 1.780 | 1.855 | 1.855 | 361,536 |
| 2025-06-06 | 1.805 | 1.860 | 1.780 | 1.820 | 1.820 | 340,000 |
| 2025-06-05 | 1.755 | 1.860 | 1.755 | 1.845 | 1.845 | 273,889 |
| 2025-06-04 | 1.690 | 1.790 | 1.690 | 1.750 | 1.750 | 404,240 |
| 2025-06-03 | 1.720 | 1.787 | 1.670 | 1.675 | 1.675 | 805,864 |
| 2025-06-02 | 1.820 | 1.825 | 1.720 | 1.720 | 1.720 | 985,089 |
| 2025-05-30 | 2.010 | 2.010 | 1.815 | 1.820 | 1.820 | 1,095,084 |
| 2025-05-29 | 1.900 | 2.080 | 1.845 | 2.020 | 2.020 | 944,693 |
| 2025-05-28 | 1.850 | 1.980 | 1.850 | 1.890 | 1.890 | 820,424 |
| 2025-05-27 | 1.890 | 1.900 | 1.800 | 1.825 | 1.825 | 482,317 |
| 2025-05-26 | 1.765 | 1.895 | 1.755 | 1.890 | 1.890 | 633,333 |
| 2025-05-23 | 1.720 | 1.795 | 1.720 | 1.775 | 1.775 | 264,621 |
| 2025-05-22 | 1.695 | 1.730 | 1.670 | 1.720 | 1.720 | 244,922 |
| 2025-05-21 | 1.715 | 1.725 | 1.660 | 1.700 | 1.700 | 1,299,428 |
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.