Winton Land Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	0.865	0.865	0.865	0.865	0.865	0
2026-10-20	0.865	0.865	0.865	0.865	0.865	0
2026-10-19	0.870	0.870	0.865	0.865	0.865	3,496
2026-10-16	0.865	0.865	0.865	0.865	0.865	0
2026-10-15	0.865	0.865	0.865	0.865	0.865	0
2026-10-14	0.865	0.865	0.865	0.865	0.865	0
2026-10-13	0.865	0.865	0.865	0.865	0.865	0
2026-10-12	0.910	0.910	0.865	0.865	0.865	6,459
2026-10-09	0.900	0.900	0.900	0.900	0.900	0
2026-10-08	0.900	0.900	0.900	0.900	0.900	0
2026-10-07	0.900	0.900	0.900	0.900	0.900	0
2026-10-06	0.860	0.900	0.860	0.900	0.900	6,122
2026-10-05	0.860	0.860	0.860	0.860	0.860	0
2026-10-02	0.860	0.860	0.860	0.860	0.860	0
2026-10-01	0.860	0.860	0.860	0.860	0.860	0
2026-09-30	0.870	0.870	0.860	0.860	0.860	2,116
2026-09-29	0.860	0.860	0.860	0.860	0.860	0
2026-09-28	0.860	0.860	0.860	0.860	0.860	0
2026-09-25	0.920	0.920	0.860	0.860	0.860	30,149
2026-09-24	0.910	0.910	0.910	0.910	0.910	0
2026-09-23	0.910	0.910	0.910	0.910	0.910	0
2026-09-22	0.910	0.910	0.910	0.910	0.910	0
2026-09-21	0.910	0.920	0.910	0.910	0.910	504
2026-09-18	0.910	0.910	0.910	0.910	0.910	0
2026-09-17	0.910	0.910	0.910	0.910	0.910	0
2026-09-16	0.975	0.975	0.910	0.910	0.910	251
2026-09-15	0.975	0.975	0.975	0.975	0.975	0
2026-09-14	0.975	0.975	0.975	0.975	0.975	0
2026-09-11	0.975	0.975	0.975	0.975	0.975	120
2026-09-10	0.985	0.985	0.985	0.985	0.985	0
2026-09-09	0.985	0.985	0.985	0.985	0.985	500
2026-09-08	0.975	0.975	0.975	0.975	0.975	75
2026-09-07	1.000	1.000	1.000	1.000	1.000	500
2026-09-04	1.000	1.000	1.000	1.000	1.000	99
2026-09-03	1.010	1.010	1.000	1.010	1.010	504
2026-09-02	1.000	1.000	1.000	1.000	1.000	0
2026-09-01	1.000	1.000	1.000	1.000	1.000	0
2026-08-31	1.000	1.000	1.000	1.000	1.000	0
2026-08-28	1.000	1.000	1.000	1.000	1.000	1,408
2026-08-27	1.080	1.080	0.965	1.050	1.050	11,283
2026-08-26	1.100	1.115	1.100	1.100	1.100	21,142
2026-08-25	1.125	1.125	1.100	1.100	1.100	30,000
2026-08-24	1.180	1.180	1.180	1.180	1.180	0
2026-08-21	1.180	1.180	1.180	1.180	1.180	0
2026-08-20	1.180	1.180	1.180	1.180	1.180	0
2026-08-19	1.170	1.180	1.170	1.180	1.180	458
2026-08-18	1.160	1.160	1.160	1.160	1.160	1,000
2026-08-17	1.150	1.150	1.150	1.150	1.150	0
2026-08-14	1.140	1.270	1.140	1.150	1.150	28,529
2026-08-13	1.190	1.190	1.150	1.150	1.150	34,471
2026-08-12	1.360	1.360	1.200	1.200	1.200	33,007
2026-08-11	1.380	1.400	1.360	1.370	1.370	122,913
2026-08-10	2.170	2.170	2.170	2.170	2.170	0
2026-08-07	2.170	2.170	2.170	2.170	2.170	0
2026-08-06	2.170	2.170	2.170	2.170	2.170	0
2026-08-05	2.170	2.170	2.170	2.170	2.170	1
2026-08-04	2.200	2.200	2.200	2.200	2.200	0
2026-08-03	2.200	2.200	2.200	2.200	2.200	0
2026-07-31	2.200	2.200	2.200	2.200	2.200	0
2026-07-30	2.200	2.200	2.200	2.200	2.200	0

Page 1 of 21 · 1,218 trading daysOlder →

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.