Wide Open Agriculture Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	0.015	0.015	0.015	0.015	0.015	109,585
2026-02-05	0.015	0.016	0.015	0.015	0.015	35,151
2026-02-04	0.016	0.016	0.015	0.015	0.015	166,290
2026-02-03	0.016	0.016	0.016	0.016	0.016	99,534
2026-02-02	0.015	0.015	0.015	0.015	0.015	542,371
2026-01-30	0.017	0.017	0.016	0.016	0.016	1,301,036
2026-01-29	0.018	0.018	0.017	0.017	0.017	615,223
2026-01-28	0.017	0.017	0.017	0.017	0.017	220,265
2026-01-27	0.017	0.017	0.017	0.017	0.017	213,473
2026-01-23	0.018	0.018	0.017	0.017	0.017	101,082
2026-01-22	0.017	0.018	0.017	0.017	0.017	1,394,007
2026-01-21	0.017	0.018	0.017	0.017	0.017	1,296,984
2026-01-20	0.017	0.017	0.017	0.017	0.017	502,531
2026-01-19	0.017	0.018	0.017	0.017	0.017	1,459,405
2026-01-16	0.017	0.017	0.017	0.017	0.017	4,128
2026-01-15	0.017	0.018	0.017	0.018	0.018	81,669
2026-01-14	0.017	0.018	0.017	0.018	0.018	263,355
2026-01-13	0.018	0.019	0.018	0.019	0.019	294,705
2026-01-12	0.019	0.019	0.018	0.018	0.018	641,692
2026-01-09	0.018	0.019	0.018	0.019	0.019	339,281
2026-01-08	0.018	0.018	0.018	0.018	0.018	9,116
2026-01-07	0.019	0.019	0.018	0.019	0.019	120,140
2026-01-06	0.018	0.019	0.018	0.019	0.019	153,471
2026-01-05	0.018	0.020	0.018	0.019	0.019	792,694
2026-01-02	0.019	0.019	0.018	0.018	0.018	17,230
2025-12-31	0.019	0.019	0.019	0.019	0.019	0
2025-12-30	0.019	0.019	0.019	0.019	0.019	1,052,318
2025-12-29	0.017	0.018	0.017	0.018	0.018	38,729
2025-12-24	0.018	0.018	0.017	0.017	0.017	513,672
2025-12-23	0.017	0.019	0.017	0.018	0.018	208,867
2025-12-22	0.018	0.019	0.017	0.017	0.017	1,039,127
2025-12-19	0.017	0.018	0.016	0.018	0.018	1,144,893
2025-12-18	0.018	0.018	0.016	0.016	0.016	6,949,471
2025-12-17	0.018	0.018	0.017	0.017	0.017	370,991
2025-12-16	0.017	0.017	0.017	0.017	0.017	244,391
2025-12-15	0.017	0.017	0.017	0.017	0.017	0
2025-12-12	0.018	0.018	0.017	0.017	0.017	27,842
2025-12-11	0.016	0.018	0.016	0.018	0.018	368,294
2025-12-10	0.016	0.017	0.016	0.016	0.016	735,250
2025-12-09	0.018	0.018	0.017	0.017	0.017	3,672,783
2025-12-08	0.017	0.018	0.017	0.017	0.017	188,641
2025-12-05	0.017	0.017	0.017	0.017	0.017	462,700
2025-12-04	0.019	0.019	0.017	0.017	0.017	1,331,381
2025-12-03	0.018	0.018	0.018	0.018	0.018	1,224,909
2025-12-02	0.019	0.019	0.019	0.019	0.019	555,306
2025-12-01	0.018	0.019	0.018	0.019	0.019	1,474,621
2025-11-28	0.018	0.019	0.018	0.019	0.019	303,525
2025-11-27	0.018	0.018	0.018	0.018	0.018	369,511
2025-11-26	0.019	0.019	0.017	0.017	0.017	1,113,276
2025-11-25	0.018	0.019	0.018	0.019	0.019	723,926
2025-11-24	0.019	0.019	0.018	0.018	0.018	12,663
2025-11-21	0.018	0.019	0.017	0.018	0.018	274,917
2025-11-20	0.016	0.019	0.016	0.019	0.019	1,379,861
2025-11-19	0.019	0.019	0.018	0.018	0.018	174,060
2025-11-18	0.018	0.019	0.017	0.019	0.019	701,430
2025-11-17	0.018	0.019	0.018	0.019	0.019	175,830
2025-11-14	0.018	0.018	0.018	0.018	0.018	455,958
2025-11-13	0.018	0.018	0.018	0.018	0.018	54,215
2025-11-12	0.021	0.021	0.018	0.018	0.018	1,285,170
2025-11-11	0.019	0.020	0.018	0.020	0.020	513,099

← NewerPage 4 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.