Wide Open Agriculture Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.018	0.018	0.017	0.017	0.017	407,747
2025-08-15	0.018	0.018	0.017	0.018	0.018	276,541
2025-08-14	0.017	0.018	0.017	0.018	0.018	462,103
2025-08-13	0.018	0.018	0.016	0.016	0.016	1,179,649
2025-08-12	0.017	0.018	0.016	0.018	0.018	1,376,222
2025-08-11	0.017	0.017	0.016	0.017	0.017	554,003
2025-08-08	0.017	0.017	0.016	0.017	0.017	709,892
2025-08-07	0.017	0.017	0.016	0.016	0.016	366,562
2025-08-06	0.017	0.017	0.017	0.017	0.017	21,790
2025-08-05	0.016	0.017	0.016	0.017	0.017	699,812
2025-08-04	0.017	0.017	0.015	0.016	0.016	1,290,900
2025-08-01	0.016	0.017	0.016	0.016	0.016	1,030,219
2025-07-31	0.016	0.017	0.016	0.016	0.016	1,699,532
2025-07-30	0.017	0.017	0.016	0.016	0.016	799,630
2025-07-29	0.018	0.018	0.016	0.016	0.016	1,906,495
2025-07-28	0.018	0.019	0.017	0.017	0.017	9,665,453
2025-07-25	0.020	0.020	0.019	0.019	0.019	1,083,679
2025-07-24	0.019	0.020	0.018	0.020	0.020	1,040,028
2025-07-23	0.020	0.020	0.018	0.019	0.019	1,053,326
2025-07-22	0.020	0.021	0.018	0.020	0.020	5,970,762
2025-07-21	0.023	0.023	0.021	0.021	0.021	2,184,907
2025-07-18	0.021	0.022	0.021	0.022	0.022	1,175,704
2025-07-17	0.022	0.023	0.021	0.021	0.021	2,125,143
2025-07-16	0.021	0.024	0.020	0.023	0.023	3,744,069
2025-07-15	0.021	0.021	0.020	0.021	0.021	803,419
2025-07-14	0.020	0.021	0.020	0.021	0.021	529,189
2025-07-11	0.020	0.020	0.018	0.020	0.020	306,993
2025-07-10	0.019	0.019	0.019	0.019	0.019	34,858
2025-07-09	0.018	0.020	0.018	0.020	0.020	680,768
2025-07-08	0.018	0.020	0.018	0.019	0.019	197,560
2025-07-07	0.019	0.020	0.018	0.018	0.018	2,289,869
2025-07-04	0.020	0.020	0.019	0.019	0.019	22,102
2025-07-03	0.021	0.021	0.020	0.020	0.020	1,354,720
2025-07-02	0.020	0.021	0.020	0.021	0.021	1,271,501
2025-07-01	0.019	0.020	0.019	0.019	0.019	2,419,993
2025-06-30	0.019	0.019	0.018	0.018	0.018	4,054,986
2025-06-27	0.020	0.020	0.019	0.019	0.019	478,818
2025-06-26	0.021	0.022	0.018	0.019	0.019	4,278,392
2025-06-25	0.018	0.020	0.018	0.020	0.020	1,488,072
2025-06-24	0.019	0.019	0.018	0.018	0.018	74,813
2025-06-23	0.018	0.019	0.018	0.019	0.019	589,487
2025-06-20	0.019	0.020	0.018	0.018	0.018	3,239,646
2025-06-19	0.019	0.020	0.019	0.019	0.019	522,795
2025-06-18	0.020	0.020	0.019	0.019	0.019	1,292,401
2025-06-17	0.020	0.021	0.020	0.020	0.020	1,867,096
2025-06-16	0.021	0.021	0.020	0.020	0.020	854,368
2025-06-13	0.021	0.021	0.020	0.021	0.021	1,047,256
2025-06-12	0.020	0.023	0.019	0.021	0.021	7,593,728
2025-06-11	0.020	0.020	0.018	0.019	0.019	1,911,612
2025-06-10	0.021	0.021	0.019	0.020	0.020	360,737
2025-06-06	0.019	0.020	0.019	0.019	0.019	1,615,612
2025-06-05	0.019	0.021	0.018	0.019	0.019	2,649,924
2025-06-04	0.019	0.020	0.018	0.018	0.018	6,375,484
2025-06-03	0.020	0.021	0.019	0.019	0.019	2,408,827
2025-06-02	0.020	0.021	0.019	0.020	0.020	1,731,037
2025-05-30	0.020	0.020	0.020	0.020	0.020	1,274,146
2025-05-29	0.020	0.020	0.019	0.019	0.019	2,659,846
2025-05-28	0.021	0.021	0.019	0.019	0.019	2,799,753
2025-05-27	0.021	0.021	0.019	0.020	0.020	7,549,526
2025-05-26	0.022	0.022	0.021	0.021	0.021	4,347,913

← NewerPage 6 of 22 · 1,263 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.