Wide Open Agriculture Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-04	0.013	0.013	0.013	0.013	0.013	983,550
2024-09-03	0.014	0.015	0.013	0.013	0.013	335,129
2024-09-02	0.014	0.014	0.014	0.014	0.014	0
2024-08-30	0.014	0.014	0.014	0.014	0.014	99,332
2024-08-29	0.013	0.013	0.013	0.013	0.013	196,876
2024-08-28	0.014	0.014	0.014	0.014	0.014	143
2024-08-27	0.014	0.014	0.014	0.014	0.014	13,574
2024-08-26	0.014	0.014	0.013	0.013	0.013	113,762
2024-08-23	0.014	0.014	0.014	0.014	0.014	0
2024-08-22	0.012	0.014	0.012	0.014	0.014	761,378
2024-08-21	0.012	0.012	0.011	0.011	0.011	683,649
2024-08-20	0.013	0.013	0.012	0.012	0.012	1,124,581
2024-08-19	0.013	0.013	0.012	0.012	0.012	377,730
2024-08-16	0.013	0.013	0.012	0.012	0.012	81,543
2024-08-15	0.013	0.013	0.012	0.012	0.012	719,837
2024-08-14	0.014	0.014	0.014	0.014	0.014	1,041,245
2024-08-13	0.015	0.015	0.014	0.015	0.015	276,591
2024-08-12	0.016	0.016	0.015	0.015	0.015	336,110
2024-08-09	0.015	0.015	0.015	0.015	0.015	69,014
2024-08-08	0.015	0.015	0.014	0.015	0.015	1,058,512
2024-08-07	0.016	0.016	0.015	0.015	0.015	783,809
2024-08-06	0.015	0.016	0.015	0.016	0.016	1,279,314
2024-08-05	0.016	0.016	0.015	0.015	0.015	825,487
2024-08-02	0.017	0.017	0.016	0.016	0.016	623,383
2024-08-01	0.016	0.016	0.016	0.016	0.016	343,432
2024-07-31	0.015	0.016	0.015	0.016	0.016	68,182
2024-07-30	0.016	0.016	0.016	0.016	0.016	104,040
2024-07-29	0.017	0.017	0.016	0.016	0.016	1,613,512
2024-07-26	0.016	0.017	0.016	0.016	0.016	77,009
2024-07-25	0.017	0.017	0.016	0.016	0.016	104,909
2024-07-24	0.017	0.017	0.017	0.017	0.017	421,874
2024-07-23	0.017	0.017	0.017	0.017	0.017	178,700
2024-07-22	0.018	0.018	0.016	0.017	0.017	822,987
2024-07-19	0.018	0.018	0.017	0.018	0.018	668,046
2024-07-18	0.017	0.018	0.017	0.018	0.018	468,624
2024-07-17	0.017	0.017	0.017	0.017	0.017	120,500
2024-07-16	0.017	0.017	0.016	0.016	0.016	7,924,681
2024-07-15	0.017	0.019	0.016	0.019	0.019	2,208,397
2024-07-12	0.017	0.017	0.017	0.017	0.017	752,023
2024-07-11	0.018	0.018	0.017	0.018	0.018	262,424
2024-07-10	0.017	0.018	0.017	0.018	0.018	482,000
2024-07-09	0.018	0.018	0.017	0.017	0.017	234,243
2024-07-08	0.018	0.018	0.017	0.018	0.018	2,271,253
2024-07-05	0.018	0.018	0.018	0.018	0.018	201,290
2024-07-04	0.018	0.018	0.018	0.018	0.018	67,212
2024-07-03	0.017	0.018	0.017	0.018	0.018	137,726
2024-07-02	0.018	0.018	0.017	0.018	0.018	435,022
2024-07-01	0.018	0.018	0.018	0.018	0.018	225,735
2024-06-28	0.017	0.018	0.017	0.018	0.018	975,572
2024-06-27	0.017	0.017	0.017	0.017	0.017	21,226
2024-06-26	0.016	0.019	0.016	0.019	0.019	821,947
2024-06-25	0.016	0.017	0.016	0.016	0.016	1,433,717
2024-06-24	0.017	0.017	0.016	0.016	0.016	1,566,025
2024-06-21	0.018	0.018	0.017	0.017	0.017	416,999
2024-06-20	0.018	0.019	0.018	0.018	0.018	258,462
2024-06-19	0.019	0.019	0.018	0.019	0.019	331,782
2024-06-18	0.019	0.019	0.018	0.019	0.019	256,185
2024-06-17	0.018	0.018	0.018	0.018	0.018	275,038
2024-06-14	0.019	0.019	0.018	0.018	0.018	3,186,984
2024-06-13	0.019	0.019	0.018	0.019	0.019	88,044

← NewerPage 10 of 22 · 1,268 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.