Wide Open Agriculture Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	0.007	0.014	0.006	0.012	0.012	128,326,174
2025-02-24	0.005	0.005	0.005	0.005	0.005	269,213
2025-02-21	0.005	0.005	0.005	0.005	0.005	725,011
2025-02-20	0.005	0.005	0.005	0.005	0.005	44,689
2025-02-19	0.005	0.005	0.005	0.005	0.005	7,146
2025-02-18	0.005	0.005	0.005	0.005	0.005	707,387
2025-02-17	0.005	0.006	0.005	0.005	0.005	336,267
2025-02-14	0.005	0.005	0.005	0.005	0.005	545,713
2025-02-13	0.004	0.005	0.004	0.005	0.005	145,913
2025-02-12	0.005	0.005	0.005	0.005	0.005	331,864
2025-02-11	0.006	0.006	0.005	0.005	0.005	132,411
2025-02-10	0.005	0.006	0.005	0.006	0.006	216,066
2025-02-07	0.005	0.005	0.004	0.005	0.005	3,039,033
2025-02-06	0.006	0.006	0.005	0.005	0.005	308,589
2025-02-05	0.006	0.006	0.006	0.006	0.006	1,149,982
2025-02-04	0.006	0.007	0.006	0.006	0.006	405,653
2025-02-03	0.006	0.006	0.005	0.005	0.005	671,183
2025-01-31	0.006	0.006	0.006	0.006	0.006	2,354,938
2025-01-30	0.007	0.007	0.006	0.006	0.006	265,382
2025-01-29	0.007	0.007	0.006	0.006	0.006	3,765,002
2025-01-28	0.007	0.007	0.007	0.007	0.007	205,328
2025-01-24	0.007	0.008	0.007	0.007	0.007	294,823
2025-01-23	0.007	0.007	0.007	0.007	0.007	71,900
2025-01-22	0.007	0.007	0.007	0.007	0.007	496,641
2025-01-21	0.008	0.008	0.006	0.006	0.006	2,369,450
2025-01-20	0.009	0.009	0.008	0.008	0.008	234,637
2025-01-17	0.008	0.009	0.008	0.008	0.008	72,060
2025-01-16	0.008	0.008	0.008	0.008	0.008	135,030
2025-01-15	0.008	0.008	0.008	0.008	0.008	377,118
2025-01-14	0.008	0.008	0.008	0.008	0.008	0
2025-01-13	0.008	0.008	0.008	0.008	0.008	524,067
2025-01-10	0.008	0.008	0.008	0.008	0.008	25,609
2025-01-09	0.008	0.008	0.007	0.008	0.008	76,012
2025-01-08	0.008	0.009	0.008	0.008	0.008	73,352
2025-01-07	0.007	0.008	0.007	0.008	0.008	344,058
2025-01-06	0.007	0.007	0.007	0.007	0.007	0
2025-01-03	0.008	0.009	0.007	0.007	0.007	2,360,533
2025-01-02	0.009	0.009	0.008	0.008	0.008	404,624
2024-12-31	0.009	0.009	0.009	0.009	0.009	54,450
2024-12-30	0.009	0.009	0.008	0.008	0.008	88,525
2024-12-27	0.008	0.008	0.008	0.008	0.008	61,854
2024-12-24	0.008	0.008	0.008	0.008	0.008	71,099
2024-12-23	0.008	0.008	0.008	0.008	0.008	15,077
2024-12-20	0.009	0.009	0.009	0.009	0.009	744,308
2024-12-19	0.009	0.009	0.009	0.009	0.009	9,982
2024-12-18	0.009	0.009	0.009	0.009	0.009	49,250
2024-12-17	0.010	0.010	0.010	0.010	0.010	0
2024-12-16	0.010	0.010	0.010	0.010	0.010	0
2024-12-13	0.010	0.010	0.010	0.010	0.010	24,931
2024-12-12	0.011	0.011	0.010	0.011	0.011	1,464,250
2024-12-11	0.011	0.011	0.011	0.011	0.011	514,693
2024-12-10	0.011	0.011	0.011	0.011	0.011	1,219,862
2024-12-09	0.011	0.011	0.011	0.011	0.011	216,361
2024-12-06	0.011	0.011	0.011	0.011	0.011	16,320
2024-12-05	0.011	0.011	0.010	0.010	0.010	265,499
2024-12-04	0.011	0.012	0.011	0.011	0.011	206,892
2024-12-03	0.010	0.011	0.010	0.010	0.010	3,198,315
2024-12-02	0.010	0.010	0.009	0.010	0.010	565,505
2024-11-29	0.010	0.010	0.010	0.010	0.010	133,609
2024-11-28	0.009	0.010	0.009	0.010	0.010	266,783

← NewerPage 8 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.