Wingara AG Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	0.019	0.019	0.019	0.019	0.019	110,311
2024-01-19	0.023	0.023	0.023	0.023	0.023	66,676
2023-12-11	0.022	0.023	0.022	0.023	0.023	48,324
2023-12-08	0.022	0.022	0.022	0.022	0.022	21,690
2023-12-04	0.024	0.024	0.024	0.024	0.024	60,000
2023-11-21	0.024	0.024	0.024	0.024	0.024	231,666
2023-11-16	0.020	0.020	0.020	0.020	0.020	8,310
2023-10-27	0.025	0.025	0.024	0.024	0.024	300,735
2023-10-25	0.025	0.025	0.024	0.024	0.024	40,000
2023-10-23	0.026	0.026	0.025	0.025	0.025	39,000
2023-10-20	0.026	0.026	0.026	0.026	0.026	7,500
2023-10-13	0.026	0.026	0.026	0.026	0.026	112,700
2023-10-10	0.028	0.028	0.027	0.028	0.028	69,000
2023-10-05	0.029	0.029	0.028	0.028	0.028	133,455
2023-10-04	0.030	0.030	0.028	0.028	0.028	32,003
2023-09-29	0.033	0.037	0.033	0.034	0.034	112,631
2023-09-20	0.031	0.031	0.031	0.031	0.031	14
2023-09-01	0.031	0.031	0.031	0.031	0.031	28,765
2023-08-24	0.039	0.039	0.039	0.039	0.039	15,000
2023-08-15	0.040	0.040	0.040	0.040	0.040	15,000
2023-08-11	0.040	0.040	0.040	0.040	0.040	15,000
2023-08-03	0.042	0.042	0.042	0.042	0.042	1
2023-08-02	0.042	0.042	0.042	0.042	0.042	25,003
2023-08-01	0.042	0.042	0.042	0.042	0.042	82,300
2023-07-31	0.048	0.048	0.048	0.048	0.048	29,000
2023-07-28	0.044	0.044	0.044	0.044	0.044	39,000
2023-07-27	0.042	0.043	0.042	0.043	0.043	39,000
2023-07-26	0.039	0.039	0.039	0.039	0.039	41,000
2023-07-25	0.034	0.037	0.034	0.037	0.037	84,000
2023-07-24	0.027	0.032	0.027	0.032	0.032	84,875
2023-07-18	0.026	0.026	0.026	0.026	0.026	10,000
2023-07-17	0.028	0.028	0.028	0.028	0.028	15,039
2023-07-14	0.026	0.026	0.026	0.026	0.026	52,908
2023-07-07	0.026	0.026	0.026	0.026	0.026	12,000
2023-07-06	0.026	0.026	0.026	0.026	0.026	39,009
2023-07-04	0.026	0.026	0.026	0.026	0.026	55,003
2023-06-30	0.025	0.025	0.025	0.025	0.025	102,341
2023-06-29	0.026	0.026	0.025	0.025	0.025	121,273
2023-06-26	0.027	0.027	0.027	0.027	0.027	110,000
2023-06-22	0.027	0.027	0.027	0.027	0.027	20,000
2023-06-20	0.029	0.029	0.029	0.029	0.029	40,000
2023-06-19	0.027	0.027	0.026	0.026	0.026	186,200
2023-06-16	0.027	0.027	0.027	0.027	0.027	19,000
2023-06-15	0.028	0.028	0.027	0.027	0.027	367,431
2023-06-14	0.029	0.029	0.028	0.028	0.028	193,503
2023-06-13	0.028	0.028	0.022	0.023	0.023	316,552
2023-06-09	0.036	0.036	0.036	0.036	0.036	24,092
2023-06-08	0.039	0.039	0.036	0.036	0.036	49,068
2023-06-06	0.039	0.039	0.039	0.039	0.039	50,000
2023-05-31	0.045	0.045	0.042	0.042	0.042	175,808
2023-05-30	0.044	0.045	0.044	0.045	0.045	110,625
2023-05-29	0.045	0.045	0.045	0.045	0.045	75,594
2023-05-26	0.048	0.048	0.048	0.048	0.048	10,000
2023-05-25	0.048	0.048	0.048	0.048	0.048	15,000
2023-05-24	0.047	0.047	0.047	0.047	0.047	7,143
2023-05-23	0.046	0.046	0.046	0.046	0.046	20,048
2023-05-22	0.046	0.046	0.045	0.045	0.045	101,557
2023-05-15	0.059	0.059	0.059	0.059	0.059	1
2023-05-08	0.060	0.060	0.060	0.060	0.060	3
2023-05-05	0.060	0.060	0.060	0.060	0.060	5,000

← NewerPage 9 of 12 · 689 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-04-20	0.0060 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.