Wide Open Agriculture Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.009	0.009	0.009	0.009	0.009	257,393
2026-07-28	0.009	0.009	0.009	0.009	0.009	178,837
2026-07-27	0.010	0.010	0.010	0.010	0.010	13,141
2026-07-24	0.009	0.010	0.009	0.010	0.010	178,279
2026-07-23	0.010	0.010	0.010	0.010	0.010	100,000
2026-07-22	0.009	0.009	0.009	0.009	0.009	1,115,090
2026-07-21	0.009	0.009	0.008	0.008	0.008	267,631
2026-07-20	0.010	0.010	0.009	0.009	0.009	81,685
2026-07-17	0.010	0.010	0.010	0.010	0.010	22,764
2026-07-16	0.009	0.009	0.009	0.009	0.009	164,835
2026-07-15	0.009	0.009	0.008	0.009	0.009	354,390
2026-07-14	0.009	0.010	0.009	0.009	0.009	415,933
2026-07-13	0.010	0.010	0.009	0.009	0.009	295,744
2026-07-10	0.009	0.009	0.009	0.009	0.009	15,715
2026-07-09	0.009	0.009	0.009	0.009	0.009	2,939
2026-07-08	0.010	0.010	0.009	0.009	0.009	378,297
2026-07-07	0.008	0.009	0.008	0.009	0.009	1,211,586
2026-07-06	0.009	0.009	0.008	0.008	0.008	161,323
2026-07-03	0.009	0.009	0.008	0.009	0.009	982,485
2026-07-02	0.007	0.012	0.007	0.009	0.009	10,959,531
2026-07-01	0.007	0.007	0.007	0.007	0.007	162,387
2026-06-30	0.007	0.007	0.006	0.006	0.006	1,325,836
2026-06-29	0.007	0.007	0.006	0.007	0.007	584,667
2026-06-26	0.007	0.007	0.006	0.006	0.006	1,155,273
2026-06-25	0.006	0.007	0.006	0.007	0.007	3,739,992
2026-06-24	0.007	0.008	0.007	0.007	0.007	3,644,631
2026-06-23	0.009	0.009	0.008	0.008	0.008	1,782,766
2026-06-22	0.009	0.009	0.008	0.008	0.008	66,747
2026-06-19	0.009	0.009	0.009	0.009	0.009	53,562
2026-06-18	0.009	0.009	0.009	0.009	0.009	1,097
2026-06-17	0.009	0.009	0.009	0.009	0.009	484,991
2026-06-16	0.009	0.009	0.008	0.008	0.008	1,790,349
2026-06-15	0.009	0.009	0.008	0.008	0.008	514,999
2026-06-12	0.010	0.010	0.010	0.010	0.010	155,123
2026-06-11	0.009	0.009	0.008	0.009	0.009	1,832,590
2026-06-10	0.010	0.011	0.009	0.009	0.009	2,621,253
2026-06-09	0.012	0.012	0.007	0.009	0.009	3,970,383
2026-06-05	0.013	0.013	0.012	0.012	0.012	232,028
2026-06-04	0.013	0.014	0.013	0.013	0.013	517,104
2026-06-03	0.013	0.013	0.013	0.013	0.013	135,792
2026-06-02	0.013	0.013	0.013	0.013	0.013	25,000
2026-06-01	0.013	0.014	0.013	0.013	0.013	99,922
2026-05-29	0.014	0.015	0.013	0.013	0.013	517,064
2026-05-28	0.013	0.015	0.013	0.014	0.014	488,455
2026-05-27	0.013	0.015	0.013	0.013	0.013	865,392
2026-05-26	0.014	0.015	0.013	0.013	0.013	405,043
2026-05-25	0.012	0.014	0.012	0.014	0.014	2,214,152
2026-05-22	0.012	0.012	0.012	0.012	0.012	153,000
2026-05-21	0.012	0.012	0.012	0.012	0.012	578
2026-05-20	0.012	0.012	0.012	0.012	0.012	23,810
2026-05-19	0.012	0.012	0.012	0.012	0.012	25,725
2026-05-18	0.012	0.012	0.012	0.012	0.012	10,355
2026-05-15	0.012	0.013	0.012	0.013	0.013	183,612
2026-05-14	0.012	0.013	0.012	0.013	0.013	668,344
2026-05-13	0.012	0.013	0.012	0.013	0.013	346,722
2026-05-12	0.012	0.013	0.012	0.012	0.012	44,569
2026-05-11	0.013	0.014	0.012	0.014	0.014	809,572
2026-05-08	0.012	0.013	0.012	0.013	0.013	1,571,593
2026-05-07	0.014	0.014	0.013	0.013	0.013	211,293
2026-05-06	0.014	0.014	0.013	0.014	0.014	614,458

← NewerPage 2 of 5 · 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.