WIN Metals Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	0.278	0.283	0.264	0.283	0.283	190,979
2023-03-27	0.273	0.283	0.268	0.273	0.273	143,150
2023-03-24	0.264	0.273	0.264	0.273	0.273	155,758
2023-03-23	0.283	0.283	0.264	0.268	0.268	137,995
2023-03-22	0.283	0.283	0.273	0.273	0.273	71,451
2023-03-21	0.264	0.287	0.264	0.283	0.283	770,882
2023-03-20	0.273	0.273	0.254	0.259	0.259	328,554
2023-03-17	0.278	0.280	0.273	0.273	0.273	46,198
2023-03-16	0.287	0.287	0.273	0.273	0.273	278,676
2023-03-15	0.297	0.297	0.283	0.283	0.283	175,928
2023-03-14	0.297	0.307	0.283	0.297	0.297	353,806
2023-03-13	0.311	0.321	0.307	0.307	0.307	318,738
2023-03-10	0.326	0.335	0.316	0.316	0.316	174,520
2023-03-09	0.331	0.340	0.321	0.340	0.340	89,051
2023-03-08	0.345	0.345	0.316	0.321	0.321	112,782
2023-03-07	0.335	0.345	0.331	0.331	0.331	123,391
2023-03-06	0.331	0.345	0.331	0.345	0.345	254,169
2023-03-03	0.340	0.364	0.331	0.331	0.331	216,580
2023-03-02	0.345	0.345	0.326	0.331	0.331	208,717
2023-03-01	0.345	0.345	0.326	0.345	0.345	371,807
2023-02-28	0.326	0.345	0.326	0.340	0.340	248,966
2023-02-27	0.350	0.350	0.331	0.331	0.331	201,730
2023-02-24	0.355	0.355	0.340	0.355	0.355	157,280
2023-02-23	0.340	0.364	0.340	0.355	0.355	466,391
2023-02-22	0.335	0.340	0.335	0.340	0.340	193,431
2023-02-21	0.326	0.335	0.326	0.335	0.335	194,664
2023-02-20	0.331	0.331	0.326	0.331	0.331	353,282
2023-02-17	0.326	0.331	0.326	0.331	0.331	190,663
2023-02-16	0.326	0.331	0.326	0.331	0.331	19,899
2023-02-15	0.316	0.326	0.307	0.326	0.326	1,005,725
2023-02-14	0.321	0.321	0.311	0.316	0.316	435,062
2023-02-13	0.326	0.326	0.311	0.316	0.316	297,717
2023-02-10	0.316	0.316	0.316	0.316	0.316	215,807
2023-02-09	0.321	0.326	0.316	0.316	0.316	242,318
2023-02-08	0.321	0.331	0.321	0.331	0.331	77,938
2023-02-07	0.316	0.321	0.316	0.316	0.316	59,890
2023-02-06	0.316	0.316	0.311	0.316	0.316	109,204
2023-02-03	0.321	0.321	0.311	0.316	0.316	439,449
2023-02-02	0.345	0.350	0.316	0.321	0.321	1,379,160
2023-02-01	0.350	0.350	0.345	0.345	0.345	146,732
2023-01-31	0.355	0.355	0.335	0.355	0.355	341,438
2023-01-30	0.350	0.355	0.345	0.355	0.355	205,889
2023-01-27	0.345	0.369	0.340	0.364	0.364	975,456
2023-01-25	0.340	0.345	0.335	0.345	0.345	48,429
2023-01-24	0.340	0.345	0.335	0.345	0.345	297,063
2023-01-23	0.345	0.345	0.321	0.340	0.340	602,846
2023-01-20	0.316	0.335	0.316	0.335	0.335	266,671
2023-01-19	0.316	0.316	0.311	0.311	0.311	103,970
2023-01-18	0.321	0.326	0.316	0.321	0.321	227,998
2023-01-17	0.335	0.335	0.311	0.321	0.321	341,613
2023-01-16	0.345	0.345	0.321	0.335	0.335	652,170
2023-01-13	0.350	0.355	0.345	0.350	0.350	285,291
2023-01-12	0.359	0.359	0.345	0.350	0.350	111,283
2023-01-11	0.345	0.359	0.345	0.359	0.359	205,558
2023-01-10	0.335	0.350	0.335	0.345	0.345	273,365
2023-01-09	0.379	0.383	0.335	0.335	0.335	1,000,823
2023-01-06	0.383	0.383	0.331	0.364	0.364	723,145
2023-01-05	0.345	0.388	0.321	0.383	0.383	599,584
2023-01-04	0.297	0.345	0.297	0.345	0.345	411,816
2023-01-03	0.307	0.307	0.287	0.292	0.292	505,936

← NewerPage 16 of 21 · 1,255 trading daysOlder →

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.