Wide Open Agriculture Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.022	0.022	0.021	0.021	0.021	3,971,915
2025-05-22	0.022	0.022	0.021	0.021	0.021	1,957,573
2025-05-21	0.023	0.023	0.022	0.022	0.022	1,917,766
2025-05-20	0.023	0.023	0.022	0.023	0.023	815,635
2025-05-19	0.023	0.023	0.022	0.023	0.023	2,149,582
2025-05-16	0.022	0.023	0.022	0.022	0.022	2,204,619
2025-05-15	0.023	0.026	0.023	0.023	0.023	6,631,273
2025-05-14	0.023	0.023	0.021	0.023	0.023	1,163,382
2025-05-13	0.023	0.023	0.022	0.022	0.022	6,470,413
2025-05-12	0.024	0.024	0.023	0.023	0.023	2,774,304
2025-05-09	0.024	0.026	0.023	0.024	0.024	6,513,370
2025-05-08	0.026	0.026	0.026	0.026	0.026	0
2025-05-07	0.026	0.026	0.026	0.026	0.026	0
2025-05-06	0.025	0.026	0.024	0.026	0.026	2,227,739
2025-05-05	0.026	0.028	0.025	0.026	0.026	10,867,875
2025-05-02	0.027	0.027	0.024	0.025	0.025	7,049,336
2025-05-01	0.031	0.033	0.025	0.026	0.026	25,475,921
2025-04-30	0.035	0.038	0.034	0.036	0.036	34,887,241
2025-04-29	0.026	0.027	0.025	0.027	0.027	3,988,210
2025-04-28	0.030	0.030	0.026	0.026	0.026	4,609,431
2025-04-24	0.026	0.031	0.026	0.028	0.028	9,937,095
2025-04-23	0.023	0.027	0.022	0.026	0.026	8,124,994
2025-04-22	0.021	0.023	0.021	0.023	0.023	1,577,842
2025-04-17	0.021	0.022	0.021	0.021	0.021	1,661,856
2025-04-16	0.021	0.023	0.021	0.022	0.022	1,622,658
2025-04-15	0.021	0.023	0.020	0.021	0.021	1,948,597
2025-04-14	0.024	0.024	0.020	0.020	0.020	2,962,936
2025-04-11	0.023	0.023	0.020	0.022	0.022	2,523,508
2025-04-10	0.021	0.025	0.020	0.022	0.022	6,323,104
2025-04-09	0.019	0.020	0.018	0.018	0.018	2,580,880
2025-04-08	0.016	0.021	0.016	0.020	0.020	3,858,362
2025-04-07	0.018	0.018	0.015	0.015	0.015	5,595,691
2025-04-04	0.018	0.019	0.018	0.019	0.019	1,811,143
2025-04-03	0.018	0.019	0.018	0.018	0.018	1,648,406
2025-04-02	0.019	0.019	0.018	0.018	0.018	2,896,537
2025-04-01	0.021	0.021	0.018	0.019	0.019	5,797,516
2025-03-31	0.023	0.023	0.021	0.021	0.021	5,577,020
2025-03-28	0.022	0.022	0.020	0.022	0.022	4,071,645
2025-03-27	0.023	0.023	0.021	0.022	0.022	7,840,244
2025-03-26	0.021	0.024	0.020	0.021	0.021	20,164,613
2025-03-25	0.019	0.021	0.019	0.021	0.021	15,432,886
2025-03-24	0.021	0.024	0.018	0.019	0.019	32,196,380
2025-03-21	0.024	0.025	0.020	0.020	0.020	9,134,532
2025-03-20	0.026	0.030	0.023	0.023	0.023	19,733,595
2025-03-19	0.027	0.029	0.025	0.025	0.025	7,241,082
2025-03-18	0.028	0.032	0.026	0.027	0.027	16,256,786
2025-03-17	0.031	0.035	0.027	0.028	0.028	42,076,094
2025-03-14	0.027	0.035	0.025	0.029	0.029	30,620,005
2025-03-13	0.018	0.030	0.018	0.026	0.026	46,431,784
2025-03-12	0.016	0.018	0.016	0.016	0.016	5,747,572
2025-03-11	0.016	0.017	0.015	0.015	0.015	5,475,306
2025-03-10	0.013	0.019	0.013	0.018	0.018	25,262,736
2025-03-07	0.011	0.012	0.011	0.011	0.011	2,300,393
2025-03-06	0.011	0.012	0.011	0.011	0.011	1,216,052
2025-03-05	0.010	0.011	0.009	0.010	0.010	5,341,892
2025-03-04	0.012	0.013	0.011	0.011	0.011	6,158,905
2025-03-03	0.013	0.015	0.013	0.013	0.013	8,083,981
2025-02-28	0.014	0.014	0.012	0.012	0.012	11,777,849
2025-02-27	0.017	0.018	0.014	0.014	0.014	24,250,053
2025-02-26	0.014	0.018	0.014	0.015	0.015	49,018,077

← NewerPage 7 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.