Wide Open Agriculture Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	0.018	0.019	0.018	0.019	0.019	583,083
2025-11-07	0.020	0.020	0.017	0.018	0.018	3,680,004
2025-11-06	0.019	0.020	0.019	0.019	0.019	472,103
2025-11-05	0.021	0.021	0.019	0.019	0.019	1,787,840
2025-11-04	0.020	0.021	0.020	0.021	0.021	83,121
2025-11-03	0.023	0.023	0.021	0.021	0.021	1,897,008
2025-10-31	0.022	0.022	0.021	0.022	0.022	2,123,590
2025-10-30	0.023	0.023	0.022	0.022	0.022	1,961,254
2025-10-29	0.022	0.023	0.022	0.023	0.023	729,769
2025-10-28	0.023	0.024	0.022	0.022	0.022	4,655,982
2025-10-27	0.021	0.022	0.021	0.022	0.022	2,359,711
2025-10-24	0.021	0.021	0.020	0.021	0.021	1,175,859
2025-10-23	0.019	0.021	0.019	0.021	0.021	900,882
2025-10-22	0.020	0.020	0.019	0.019	0.019	2,852,947
2025-10-21	0.022	0.022	0.020	0.020	0.020	5,568,464
2025-10-20	0.026	0.026	0.021	0.022	0.022	14,213,789
2025-10-17	0.020	0.020	0.019	0.020	0.020	744,754
2025-10-16	0.020	0.020	0.019	0.020	0.020	1,915,725
2025-10-15	0.019	0.021	0.019	0.020	0.020	1,411,210
2025-10-14	0.019	0.021	0.019	0.019	0.019	1,583,919
2025-10-13	0.019	0.021	0.018	0.019	0.019	5,550,961
2025-10-10	0.018	0.018	0.018	0.018	0.018	302,953
2025-10-09	0.019	0.019	0.018	0.018	0.018	563,942
2025-10-08	0.018	0.018	0.018	0.018	0.018	73,500
2025-10-07	0.018	0.019	0.018	0.018	0.018	529,028
2025-10-06	0.019	0.020	0.018	0.018	0.018	1,370,283
2025-10-03	0.019	0.020	0.019	0.019	0.019	749,209
2025-10-02	0.019	0.020	0.018	0.019	0.019	730,465
2025-10-01	0.018	0.018	0.018	0.018	0.018	217,554
2025-09-30	0.018	0.018	0.018	0.018	0.018	238,545
2025-09-29	0.020	0.021	0.018	0.018	0.018	2,963,582
2025-09-26	0.019	0.022	0.018	0.020	0.020	4,440,747
2025-09-25	0.018	0.018	0.017	0.018	0.018	913,126
2025-09-24	0.018	0.019	0.018	0.018	0.018	1,291,817
2025-09-23	0.019	0.019	0.018	0.018	0.018	243,601
2025-09-22	0.018	0.019	0.017	0.019	0.019	676,323
2025-09-19	0.018	0.019	0.017	0.018	0.018	2,196,263
2025-09-18	0.018	0.019	0.017	0.017	0.017	904,187
2025-09-17	0.018	0.019	0.018	0.018	0.018	6,632,010
2025-09-16	0.014	0.018	0.014	0.016	0.016	2,984,530
2025-09-15	0.015	0.016	0.014	0.014	0.014	1,630,487
2025-09-12	0.014	0.014	0.014	0.014	0.014	0
2025-09-11	0.015	0.015	0.014	0.014	0.014	27,036
2025-09-10	0.014	0.015	0.014	0.015	0.015	127,910
2025-09-09	0.015	0.015	0.014	0.014	0.014	63,880
2025-09-08	0.013	0.014	0.013	0.014	0.014	804,323
2025-09-05	0.014	0.015	0.013	0.013	0.013	1,760,554
2025-09-04	0.015	0.016	0.015	0.015	0.015	509,808
2025-09-03	0.016	0.016	0.015	0.015	0.015	1,764,378
2025-09-02	0.016	0.016	0.016	0.016	0.016	243,847
2025-09-01	0.017	0.017	0.014	0.015	0.015	8,611,467
2025-08-29	0.017	0.017	0.016	0.016	0.016	74,120
2025-08-28	0.016	0.016	0.016	0.016	0.016	128,557
2025-08-27	0.016	0.017	0.016	0.017	0.017	80,000
2025-08-26	0.018	0.018	0.017	0.017	0.017	212,148
2025-08-25	0.018	0.018	0.017	0.017	0.017	1,968,520
2025-08-22	0.018	0.018	0.017	0.017	0.017	897,619
2025-08-21	0.019	0.019	0.018	0.019	0.019	990,562
2025-08-20	0.018	0.019	0.018	0.019	0.019	366,411
2025-08-19	0.019	0.019	0.017	0.017	0.017	1,127,873

← NewerPage 5 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.