Wisetech Global Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	46.870	47.245	45.920	46.260	45.662	487,758
2022-04-19	46.510	47.020	45.900	46.350	45.751	544,400
2022-04-14	47.770	47.880	46.750	47.000	46.392	439,077
2022-04-13	46.900	47.760	46.900	47.280	46.669	585,035
2022-04-12	48.310	48.560	47.000	47.340	46.728	684,410
2022-04-11	47.390	48.770	47.170	48.400	47.774	548,551
2022-04-08	49.410	49.825	48.330	48.450	47.824	500,615
2022-04-07	50.810	50.990	49.250	49.250	48.613	1,619,157
2022-04-06	51.500	52.740	51.430	52.700	52.019	748,794
2022-04-05	53.140	53.970	52.580	53.210	52.522	679,639
2022-04-04	51.500	51.940	50.550	51.880	51.209	622,456
2022-04-01	51.550	51.740	50.480	51.260	50.597	511,777
2022-03-31	51.600	51.610	50.700	51.080	50.420	801,784
2022-03-30	52.400	52.735	51.160	51.750	51.081	707,484
2022-03-29	49.990	51.970	49.850	51.100	50.439	539,186
2022-03-28	50.310	50.830	49.270	49.280	48.643	575,744
2022-03-25	51.690	51.980	50.920	51.390	50.726	1,221,654
2022-03-24	51.620	51.900	50.510	51.800	51.130	583,898
2022-03-23	52.130	52.440	51.560	51.870	51.199	433,945
2022-03-22	50.800	51.440	50.550	50.800	50.143	630,524
2022-03-21	52.900	53.750	51.020	51.380	50.716	737,963
2022-03-18	50.880	52.220	50.300	52.220	51.545	4,167,736
2022-03-17	52.070	52.760	50.570	50.570	49.916	824,580
2022-03-16	48.000	49.270	47.950	49.090	48.455	738,763
2022-03-15	47.850	48.130	46.350	46.890	46.284	888,037
2022-03-14	47.500	48.490	47.290	48.280	47.656	560,878
2022-03-11	48.430	48.645	47.080	47.370	46.758	584,157
2022-03-10	50.640	50.970	49.330	49.400	48.714	919,718
2022-03-09	46.500	48.320	46.055	48.240	47.571	877,000
2022-03-08	43.990	45.900	43.890	45.360	44.731	626,682
2022-03-07	45.570	46.370	44.040	44.300	43.685	844,342
2022-03-04	45.450	46.920	45.110	46.030	45.391	921,981
2022-03-03	46.520	47.120	45.950	46.580	45.934	761,819
2022-03-02	46.490	46.525	44.800	46.220	45.579	1,131,279
2022-03-01	44.350	46.000	43.860	45.640	45.007	858,872
2022-02-28	43.490	43.990	42.610	43.580	42.975	729,552
2022-02-25	42.900	43.830	42.510	43.500	42.896	784,837
2022-02-24	43.010	43.450	40.670	41.250	40.678	1,218,706
2022-02-23	44.500	44.720	42.680	44.580	43.961	1,431,597
2022-02-22	43.500	43.650	41.950	42.790	42.196	732,353
2022-02-21	43.740	44.680	43.530	44.550	43.932	744,885
2022-02-18	43.990	45.870	43.500	45.390	44.760	778,184
2022-02-17	46.660	46.820	45.140	45.260	44.632	729,688
2022-02-16	47.100	47.100	45.830	47.000	46.348	512,812
2022-02-15	45.360	46.430	45.200	45.770	45.135	430,540
2022-02-14	44.450	45.950	43.630	45.650	45.016	901,598
2022-02-11	45.680	45.880	45.020	45.110	44.484	896,600
2022-02-10	47.440	48.570	46.200	46.700	46.052	1,260,075
2022-02-09	44.770	46.650	44.420	46.650	46.003	823,035
2022-02-08	43.770	45.220	43.750	44.530	43.912	712,624
2022-02-07	44.470	45.310	44.010	44.300	43.685	801,897
2022-02-04	42.500	43.700	42.100	43.640	43.034	796,675
2022-02-03	44.900	44.980	42.220	42.590	41.999	964,589
2022-02-02	45.800	46.370	45.250	46.280	45.638	644,633
2022-02-01	47.000	47.500	45.350	46.020	45.381	777,497
2022-01-31	43.800	45.600	43.010	45.300	44.671	1,006,386
2022-01-28	43.740	43.990	41.820	43.190	42.591	2,170,751
2022-01-27	44.820	47.575	42.590	43.310	42.709	1,908,752
2022-01-25	51.200	52.250	47.920	48.040	47.373	1,072,416
2022-01-24	50.070	51.950	50.070	51.430	50.716	2,158,710

← NewerPage 20 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-11	0.1231 AUD
2026-03-13	0.0971 AUD
2025-09-12	0.1156 AUD
2025-03-14	0.1059 AUD
2024-09-06	0.0920 AUD
2024-03-08	0.0770 AUD
2023-09-08	0.0840 AUD
2023-03-10	0.0660 AUD
2022-09-09	0.0640 AUD
2022-03-11	0.0475 AUD
2021-09-10	0.0385 AUD
2021-03-12	0.0270 AUD
2020-09-04	0.0160 AUD
2020-03-06	0.0170 AUD
2019-09-06	0.0195 AUD
2019-03-08	0.0150 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.