Wagners Holding Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4.680 | 4.690 | 4.600 | 4.640 | 4.640 | 298,499 |
| 2026-10-15 | 4.760 | 4.760 | 4.480 | 4.620 | 4.620 | 1,485,008 |
| 2026-10-14 | 4.750 | 4.810 | 4.620 | 4.790 | 4.790 | 723,559 |
| 2026-10-13 | 4.580 | 4.740 | 4.505 | 4.720 | 4.720 | 1,144,408 |
| 2026-10-12 | 4.630 | 4.670 | 4.510 | 4.580 | 4.580 | 388,214 |
| 2026-10-09 | 4.560 | 4.650 | 4.500 | 4.630 | 4.630 | 540,398 |
| 2026-10-08 | 4.690 | 4.690 | 4.510 | 4.570 | 4.570 | 241,950 |
| 2026-10-07 | 4.530 | 4.670 | 4.500 | 4.620 | 4.620 | 740,828 |
| 2026-10-06 | 4.420 | 4.520 | 4.360 | 4.520 | 4.520 | 1,348,620 |
| 2026-10-05 | 4.450 | 4.450 | 4.330 | 4.370 | 4.370 | 140,255 |
| 2026-10-02 | 4.550 | 4.550 | 4.340 | 4.360 | 4.360 | 72,462 |
| 2026-10-01 | 4.550 | 4.550 | 4.380 | 4.440 | 4.440 | 219,077 |
| 2026-09-30 | 4.500 | 4.590 | 4.330 | 4.540 | 4.540 | 505,258 |
| 2026-09-29 | 4.130 | 4.410 | 4.120 | 4.380 | 4.380 | 459,817 |
| 2026-09-28 | 4.290 | 4.290 | 4.130 | 4.130 | 4.130 | 241,614 |
| 2026-09-25 | 4.380 | 4.410 | 4.220 | 4.230 | 4.230 | 482,142 |
| 2026-09-24 | 4.390 | 4.450 | 4.250 | 4.410 | 4.410 | 1,028,370 |
| 2026-09-23 | 4.400 | 4.400 | 4.260 | 4.290 | 4.290 | 346,047 |
| 2026-09-22 | 4.330 | 4.380 | 4.260 | 4.350 | 4.350 | 1,267,946 |
| 2026-09-21 | 4.200 | 4.320 | 4.200 | 4.270 | 4.270 | 217,754 |
| 2026-09-18 | 4.260 | 4.370 | 4.180 | 4.350 | 4.350 | 646,029 |
| 2026-09-17 | 3.960 | 4.220 | 3.950 | 4.180 | 4.180 | 381,757 |
| 2026-09-16 | 4.090 | 4.110 | 3.960 | 4.020 | 4.020 | 294,241 |
| 2026-09-15 | 4.260 | 4.260 | 4.070 | 4.100 | 4.100 | 248,690 |
| 2026-09-14 | 4.080 | 4.170 | 4.020 | 4.100 | 4.100 | 246,129 |
| 2026-09-11 | 4.170 | 4.170 | 4.020 | 4.120 | 4.120 | 397,598 |
| 2026-09-10 | 4.180 | 4.280 | 4.150 | 4.170 | 4.170 | 250,719 |
| 2026-09-09 | 4.230 | 4.290 | 4.180 | 4.270 | 4.270 | 167,179 |
| 2026-09-08 | 4.400 | 4.400 | 4.210 | 4.240 | 4.240 | 154,533 |
| 2026-09-07 | 4.210 | 4.330 | 4.160 | 4.280 | 4.280 | 359,300 |
| 2026-09-04 | 4.140 | 4.310 | 4.050 | 4.280 | 4.280 | 1,009,825 |
| 2026-09-03 | 4.040 | 4.130 | 4.020 | 4.080 | 4.080 | 250,894 |
| 2026-09-02 | 4.090 | 4.120 | 4.010 | 4.050 | 4.050 | 127,508 |
| 2026-09-01 | 4.150 | 4.270 | 4.080 | 4.110 | 4.110 | 654,116 |
| 2026-08-31 | 4.540 | 4.540 | 4.150 | 4.190 | 4.190 | 118,817 |
| 2026-08-28 | 4.550 | 4.550 | 4.280 | 4.310 | 4.260 | 188,646 |
| 2026-08-27 | 4.500 | 4.560 | 4.350 | 4.400 | 4.349 | 273,910 |
| 2026-08-26 | 4.680 | 4.680 | 4.520 | 4.560 | 4.507 | 279,834 |
| 2026-08-25 | 4.700 | 4.700 | 4.505 | 4.640 | 4.586 | 772,392 |
| 2026-08-24 | 4.700 | 4.880 | 4.670 | 4.750 | 4.695 | 518,512 |
| 2026-08-21 | 4.500 | 4.720 | 4.480 | 4.690 | 4.636 | 927,274 |
| 2026-08-20 | 4.190 | 4.730 | 4.160 | 4.670 | 4.616 | 1,262,803 |
| 2026-08-19 | 4.520 | 4.520 | 3.840 | 4.200 | 4.151 | 1,900,873 |
| 2026-08-18 | 4.380 | 4.400 | 4.110 | 4.140 | 4.092 | 556,278 |
| 2026-08-17 | 4.270 | 4.390 | 4.210 | 4.310 | 4.260 | 860,042 |
| 2026-08-14 | 4.220 | 4.470 | 4.220 | 4.270 | 4.221 | 477,319 |
| 2026-08-13 | 4.230 | 4.255 | 4.090 | 4.240 | 4.191 | 343,150 |
| 2026-08-12 | 4.320 | 4.320 | 4.190 | 4.240 | 4.191 | 134,853 |
| 2026-08-11 | 4.280 | 4.360 | 4.220 | 4.320 | 4.270 | 160,341 |
| 2026-08-10 | 4.300 | 4.350 | 4.180 | 4.230 | 4.181 | 348,607 |
| 2026-08-07 | 4.260 | 4.500 | 4.240 | 4.350 | 4.300 | 153,510 |
| 2026-08-06 | 4.220 | 4.490 | 4.190 | 4.300 | 4.250 | 198,541 |
| 2026-08-05 | 4.190 | 4.250 | 4.070 | 4.230 | 4.181 | 320,783 |
| 2026-08-04 | 4.120 | 4.290 | 4.050 | 4.170 | 4.122 | 312,664 |
| 2026-08-03 | 4.030 | 4.230 | 3.850 | 4.170 | 4.122 | 377,218 |
| 2026-07-31 | 3.880 | 4.060 | 3.820 | 4.040 | 3.993 | 304,002 |
| 2026-07-30 | 3.740 | 3.860 | 3.710 | 3.820 | 3.776 | 279,806 |
| 2026-07-29 | 3.870 | 3.970 | 3.820 | 3.880 | 3.835 | 374,337 |
| 2026-07-28 | 3.990 | 4.000 | 3.880 | 3.950 | 3.904 | 172,108 |
| 2026-07-27 | 4.000 | 4.080 | 3.970 | 4.000 | 3.954 | 253,307 |
Page 1 of 5 · 253 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-31 | 0.0500 AUD |
| 2025-09-09 | 0.0320 AUD |
| 2024-08-28 | 0.0250 AUD |
| 2019-03-01 | 0.0214 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.