Weebit Nano Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 1.730 | 1.752 | 1.695 | 1.705 | 1.705 | 389,932 |
| 2025-05-19 | 1.830 | 1.830 | 1.685 | 1.700 | 1.700 | 756,431 |
| 2025-05-16 | 1.815 | 1.900 | 1.795 | 1.845 | 1.845 | 509,147 |
| 2025-05-15 | 1.860 | 1.860 | 1.810 | 1.815 | 1.815 | 225,938 |
| 2025-05-14 | 1.860 | 1.880 | 1.817 | 1.860 | 1.860 | 223,144 |
| 2025-05-13 | 1.815 | 1.885 | 1.815 | 1.855 | 1.855 | 452,462 |
| 2025-05-12 | 1.850 | 1.850 | 1.745 | 1.785 | 1.785 | 441,978 |
| 2025-05-09 | 1.940 | 2.000 | 1.820 | 1.845 | 1.845 | 587,056 |
| 2025-05-08 | 1.800 | 1.945 | 1.800 | 1.920 | 1.920 | 569,893 |
| 2025-05-07 | 1.670 | 1.800 | 1.670 | 1.790 | 1.790 | 527,188 |
| 2025-05-06 | 1.770 | 1.770 | 1.665 | 1.690 | 1.690 | 659,426 |
| 2025-05-05 | 1.850 | 1.870 | 1.775 | 1.775 | 1.775 | 439,174 |
| 2025-05-02 | 1.850 | 1.940 | 1.820 | 1.870 | 1.870 | 570,521 |
| 2025-05-01 | 1.760 | 1.850 | 1.760 | 1.845 | 1.845 | 365,710 |
| 2025-04-30 | 1.850 | 1.850 | 1.715 | 1.765 | 1.765 | 867,287 |
| 2025-04-29 | 1.690 | 1.820 | 1.680 | 1.795 | 1.795 | 623,943 |
| 2025-04-28 | 1.725 | 1.770 | 1.670 | 1.680 | 1.680 | 385,850 |
| 2025-04-24 | 1.670 | 1.750 | 1.660 | 1.695 | 1.695 | 702,666 |
| 2025-04-23 | 1.630 | 1.665 | 1.600 | 1.650 | 1.650 | 685,750 |
| 2025-04-22 | 1.630 | 1.670 | 1.575 | 1.600 | 1.600 | 474,083 |
| 2025-04-17 | 1.600 | 1.655 | 1.595 | 1.630 | 1.630 | 583,871 |
| 2025-04-16 | 1.700 | 1.700 | 1.620 | 1.625 | 1.625 | 899,666 |
| 2025-04-15 | 1.740 | 1.760 | 1.697 | 1.710 | 1.710 | 394,353 |
| 2025-04-14 | 1.665 | 1.730 | 1.615 | 1.720 | 1.720 | 425,820 |
| 2025-04-11 | 1.500 | 1.620 | 1.470 | 1.620 | 1.620 | 420,568 |
| 2025-04-10 | 1.560 | 1.595 | 1.525 | 1.525 | 1.525 | 1,019,755 |
| 2025-04-09 | 1.490 | 1.490 | 1.380 | 1.385 | 1.385 | 1,098,496 |
| 2025-04-08 | 1.530 | 1.600 | 1.490 | 1.515 | 1.515 | 1,190,533 |
| 2025-04-07 | 1.505 | 1.510 | 1.450 | 1.460 | 1.460 | 2,492,878 |
| 2025-04-04 | 1.670 | 1.675 | 1.590 | 1.605 | 1.605 | 1,316,664 |
| 2025-04-03 | 1.800 | 1.820 | 1.680 | 1.720 | 1.720 | 1,219,223 |
| 2025-04-02 | 1.890 | 1.915 | 1.815 | 1.825 | 1.825 | 751,633 |
| 2025-04-01 | 1.935 | 1.935 | 1.860 | 1.870 | 1.870 | 760,205 |
| 2025-03-31 | 1.990 | 1.990 | 1.900 | 1.915 | 1.915 | 925,016 |
| 2025-03-28 | 2.060 | 2.070 | 1.997 | 2.050 | 2.050 | 636,058 |
| 2025-03-27 | 2.030 | 2.070 | 1.995 | 2.060 | 2.060 | 234,478 |
| 2025-03-26 | 2.050 | 2.080 | 1.970 | 2.080 | 2.080 | 463,545 |
| 2025-03-25 | 2.110 | 2.150 | 2.000 | 2.020 | 2.020 | 593,893 |
| 2025-03-24 | 2.170 | 2.180 | 2.040 | 2.100 | 2.100 | 1,424,357 |
| 2025-03-21 | 2.140 | 2.200 | 2.100 | 2.170 | 2.170 | 1,605,890 |
| 2025-03-20 | 2.030 | 2.155 | 2.030 | 2.140 | 2.140 | 543,089 |
| 2025-03-19 | 2.020 | 2.020 | 1.970 | 2.000 | 2.000 | 322,562 |
| 2025-03-18 | 1.980 | 2.040 | 1.945 | 2.010 | 2.010 | 579,530 |
| 2025-03-17 | 1.965 | 2.000 | 1.940 | 1.950 | 1.950 | 470,231 |
| 2025-03-14 | 1.940 | 1.975 | 1.880 | 1.945 | 1.945 | 471,443 |
| 2025-03-13 | 1.905 | 1.952 | 1.895 | 1.920 | 1.920 | 445,766 |
| 2025-03-12 | 1.900 | 1.915 | 1.825 | 1.895 | 1.895 | 763,352 |
| 2025-03-11 | 1.890 | 1.900 | 1.840 | 1.885 | 1.885 | 1,703,078 |
| 2025-03-10 | 1.965 | 2.000 | 1.920 | 1.940 | 1.940 | 649,165 |
| 2025-03-07 | 2.000 | 2.020 | 1.945 | 1.950 | 1.950 | 781,827 |
| 2025-03-06 | 2.000 | 2.090 | 2.000 | 2.030 | 2.030 | 352,875 |
| 2025-03-05 | 1.940 | 2.020 | 1.925 | 2.010 | 2.010 | 572,454 |
| 2025-03-04 | 2.110 | 2.110 | 1.900 | 1.950 | 1.950 | 1,341,485 |
| 2025-03-03 | 2.150 | 2.160 | 2.090 | 2.130 | 2.130 | 419,580 |
| 2025-02-28 | 2.190 | 2.210 | 2.095 | 2.110 | 2.110 | 570,649 |
| 2025-02-27 | 2.070 | 2.220 | 2.060 | 2.210 | 2.210 | 535,460 |
| 2025-02-26 | 2.130 | 2.190 | 2.070 | 2.090 | 2.090 | 704,489 |
| 2025-02-25 | 2.180 | 2.180 | 2.100 | 2.140 | 2.140 | 362,446 |
| 2025-02-24 | 2.150 | 2.180 | 2.100 | 2.180 | 2.180 | 1,024,100 |
| 2025-02-21 | 2.130 | 2.200 | 2.130 | 2.150 | 2.150 | 183,755 |
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.