Weebit Nano Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 2.980 | 3.010 | 2.895 | 2.910 | 2.910 | 523,717 |
| 2024-11-21 | 3.320 | 3.320 | 2.860 | 2.920 | 2.920 | 1,876,153 |
| 2024-11-20 | 3.350 | 3.490 | 3.260 | 3.350 | 3.350 | 795,114 |
| 2024-11-19 | 3.530 | 3.570 | 3.310 | 3.350 | 3.350 | 975,176 |
| 2024-11-18 | 3.190 | 3.560 | 3.190 | 3.530 | 3.530 | 1,356,589 |
| 2024-11-15 | 3.310 | 3.450 | 3.180 | 3.190 | 3.190 | 1,207,411 |
| 2024-11-14 | 3.200 | 3.350 | 3.110 | 3.290 | 3.290 | 1,870,539 |
| 2024-11-13 | 3.070 | 3.180 | 2.830 | 3.090 | 3.090 | 1,813,561 |
| 2024-11-12 | 2.800 | 3.360 | 2.800 | 3.130 | 3.130 | 3,077,436 |
| 2024-11-11 | 2.400 | 2.730 | 2.400 | 2.730 | 2.730 | 1,482,569 |
| 2024-11-08 | 2.250 | 2.380 | 2.190 | 2.380 | 2.380 | 828,028 |
| 2024-11-07 | 2.130 | 2.280 | 2.130 | 2.220 | 2.220 | 975,533 |
| 2024-11-06 | 2.080 | 2.140 | 2.050 | 2.090 | 2.090 | 437,315 |
| 2024-11-05 | 2.050 | 2.120 | 2.040 | 2.070 | 2.070 | 416,912 |
| 2024-11-04 | 2.050 | 2.110 | 2.030 | 2.060 | 2.060 | 388,664 |
| 2024-11-01 | 2.010 | 2.070 | 1.990 | 2.050 | 2.050 | 192,800 |
| 2024-10-31 | 1.995 | 2.090 | 1.990 | 2.030 | 2.030 | 583,074 |
| 2024-10-30 | 1.960 | 2.070 | 1.942 | 2.020 | 2.020 | 648,626 |
| 2024-10-29 | 1.970 | 2.060 | 1.920 | 1.925 | 1.925 | 448,227 |
| 2024-10-28 | 2.000 | 2.000 | 1.940 | 1.960 | 1.960 | 200,405 |
| 2024-10-25 | 1.930 | 2.020 | 1.855 | 1.995 | 1.995 | 395,570 |
| 2024-10-24 | 2.060 | 2.070 | 1.900 | 1.900 | 1.900 | 509,729 |
| 2024-10-23 | 2.130 | 2.130 | 2.035 | 2.060 | 2.060 | 294,510 |
| 2024-10-22 | 2.070 | 2.140 | 2.030 | 2.110 | 2.110 | 469,236 |
| 2024-10-21 | 2.060 | 2.080 | 2.020 | 2.080 | 2.080 | 322,424 |
| 2024-10-18 | 2.040 | 2.080 | 2.020 | 2.050 | 2.050 | 420,435 |
| 2024-10-17 | 2.050 | 2.050 | 2.010 | 2.020 | 2.020 | 249,180 |
| 2024-10-16 | 2.080 | 2.080 | 2.020 | 2.030 | 2.030 | 301,938 |
| 2024-10-15 | 2.010 | 2.130 | 2.010 | 2.110 | 2.110 | 469,549 |
| 2024-10-14 | 2.080 | 2.100 | 1.955 | 2.010 | 2.010 | 442,362 |
| 2024-10-11 | 2.120 | 2.190 | 2.040 | 2.060 | 2.060 | 856,249 |
| 2024-10-10 | 2.010 | 2.170 | 2.000 | 2.110 | 2.110 | 822,045 |
| 2024-10-09 | 1.970 | 2.050 | 1.945 | 2.000 | 2.000 | 465,599 |
| 2024-10-08 | 2.030 | 2.050 | 1.935 | 1.950 | 1.950 | 370,858 |
| 2024-10-07 | 1.870 | 2.100 | 1.870 | 2.010 | 2.010 | 1,059,109 |
| 2024-10-04 | 1.835 | 1.955 | 1.820 | 1.900 | 1.900 | 868,151 |
| 2024-10-03 | 1.880 | 1.890 | 1.790 | 1.845 | 1.845 | 415,528 |
| 2024-10-02 | 1.820 | 1.900 | 1.800 | 1.870 | 1.870 | 387,956 |
| 2024-10-01 | 1.910 | 1.935 | 1.780 | 1.820 | 1.820 | 699,564 |
| 2024-09-30 | 1.850 | 1.910 | 1.830 | 1.905 | 1.905 | 477,619 |
| 2024-09-27 | 1.780 | 1.875 | 1.780 | 1.860 | 1.860 | 393,453 |
| 2024-09-26 | 1.705 | 1.795 | 1.705 | 1.780 | 1.780 | 810,327 |
| 2024-09-25 | 1.820 | 1.830 | 1.705 | 1.705 | 1.705 | 974,069 |
| 2024-09-24 | 1.800 | 1.840 | 1.795 | 1.800 | 1.800 | 373,491 |
| 2024-09-23 | 1.880 | 1.880 | 1.795 | 1.815 | 1.815 | 439,885 |
| 2024-09-20 | 1.865 | 1.900 | 1.835 | 1.870 | 1.870 | 570,736 |
| 2024-09-19 | 1.825 | 1.900 | 1.800 | 1.870 | 1.870 | 498,350 |
| 2024-09-18 | 1.865 | 1.865 | 1.815 | 1.830 | 1.830 | 454,520 |
| 2024-09-17 | 1.890 | 1.915 | 1.840 | 1.875 | 1.875 | 388,110 |
| 2024-09-16 | 1.930 | 1.940 | 1.890 | 1.890 | 1.890 | 560,331 |
| 2024-09-13 | 1.940 | 1.945 | 1.910 | 1.915 | 1.915 | 340,134 |
| 2024-09-12 | 1.965 | 1.990 | 1.915 | 1.915 | 1.915 | 663,441 |
| 2024-09-11 | 1.960 | 2.000 | 1.920 | 1.920 | 1.920 | 611,731 |
| 2024-09-10 | 1.995 | 2.040 | 1.935 | 1.945 | 1.945 | 601,582 |
| 2024-09-09 | 1.920 | 2.070 | 1.905 | 1.970 | 1.970 | 738,165 |
| 2024-09-06 | 1.980 | 2.050 | 1.930 | 1.930 | 1.930 | 818,101 |
| 2024-09-05 | 1.955 | 2.045 | 1.942 | 1.945 | 1.945 | 638,633 |
| 2024-09-04 | 1.980 | 1.985 | 1.910 | 1.950 | 1.950 | 855,261 |
| 2024-09-03 | 2.030 | 2.080 | 2.000 | 2.000 | 2.000 | 593,126 |
| 2024-09-02 | 2.300 | 2.300 | 2.040 | 2.040 | 2.040 | 1,003,393 |
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.