Winton Land Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 0 |
| 2025-05-22 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 0 |
| 2025-05-21 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 0 |
| 2025-05-20 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 0 |
| 2025-05-19 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 114 |
| 2025-05-16 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 0 |
| 2025-05-15 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 18 |
| 2025-05-14 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 2 |
| 2025-05-13 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 0 |
| 2025-05-12 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 0 |
| 2025-05-09 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 0 |
| 2025-05-08 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 0 |
| 2025-05-07 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 0 |
| 2025-05-06 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 0 |
| 2025-05-05 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 0 |
| 2025-05-02 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 0 |
| 2025-05-01 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 0 |
| 2025-04-30 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 0 |
| 2025-04-29 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 0 |
| 2025-04-28 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 0 |
| 2025-04-24 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 0 |
| 2025-04-23 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 9 |
| 2025-04-22 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 0 |
| 2025-04-17 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 0 |
| 2025-04-16 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 0 |
| 2025-04-15 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 1 |
| 2025-04-14 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 0 |
| 2025-04-11 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 18 |
| 2025-04-10 | 1.615 | 1.615 | 1.615 | 1.615 | 1.615 | 0 |
| 2025-04-09 | 1.615 | 1.615 | 1.615 | 1.615 | 1.615 | 0 |
| 2025-04-08 | 1.615 | 1.615 | 1.615 | 1.615 | 1.615 | 0 |
| 2025-04-07 | 1.615 | 1.615 | 1.615 | 1.615 | 1.615 | 0 |
| 2025-04-04 | 1.615 | 1.615 | 1.615 | 1.615 | 1.615 | 0 |
| 2025-04-03 | 1.615 | 1.615 | 1.615 | 1.615 | 1.615 | 0 |
| 2025-04-02 | 1.615 | 1.615 | 1.615 | 1.615 | 1.615 | 0 |
| 2025-04-01 | 1.615 | 1.615 | 1.615 | 1.615 | 1.615 | 0 |
| 2025-03-31 | 1.615 | 1.615 | 1.615 | 1.615 | 1.615 | 1,400 |
| 2025-03-28 | 1.615 | 1.615 | 1.615 | 1.615 | 1.615 | 0 |
| 2025-03-27 | 1.615 | 1.615 | 1.615 | 1.615 | 1.615 | 0 |
| 2025-03-26 | 1.615 | 1.615 | 1.615 | 1.615 | 1.615 | 0 |
| 2025-03-25 | 1.615 | 1.615 | 1.615 | 1.615 | 1.615 | 0 |
| 2025-03-24 | 1.615 | 1.615 | 1.615 | 1.615 | 1.615 | 0 |
| 2025-03-21 | 1.615 | 1.615 | 1.615 | 1.615 | 1.615 | 0 |
| 2025-03-20 | 1.615 | 1.615 | 1.615 | 1.615 | 1.615 | 0 |
| 2025-03-19 | 1.615 | 1.615 | 1.615 | 1.615 | 1.615 | 0 |
| 2025-03-18 | 1.615 | 1.615 | 1.615 | 1.615 | 1.615 | 0 |
| 2025-03-17 | 1.615 | 1.615 | 1.615 | 1.615 | 1.615 | 0 |
| 2025-03-14 | 1.615 | 1.615 | 1.610 | 1.615 | 1.615 | 8,015 |
| 2025-03-13 | 1.615 | 1.615 | 1.615 | 1.615 | 1.615 | 0 |
| 2025-03-12 | 1.615 | 1.615 | 1.615 | 1.615 | 1.615 | 0 |
| 2025-03-11 | 1.615 | 1.615 | 1.615 | 1.615 | 1.615 | 0 |
| 2025-03-10 | 1.615 | 1.615 | 1.615 | 1.615 | 1.615 | 0 |
| 2025-03-07 | 1.615 | 1.615 | 1.615 | 1.615 | 1.615 | 0 |
| 2025-03-06 | 1.615 | 1.615 | 1.615 | 1.615 | 1.615 | 0 |
| 2025-03-05 | 1.700 | 1.700 | 1.615 | 1.615 | 1.615 | 155 |
| 2025-03-04 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2025-03-03 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2025-02-28 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2025-02-27 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2025-02-26 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-02-26 | 0.0051 NZD |
| 2023-08-28 | 0.0198 NZD |
| 2023-02-28 | 0.0189 NZD |
| 2022-08-30 | 0.0112 NZD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.