Wisr Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	0.027	0.028	0.027	0.027	0.027	1,033,593
2024-08-30	0.027	0.027	0.026	0.027	0.027	211,106
2024-08-29	0.027	0.027	0.026	0.026	0.026	1,143,037
2024-08-28	0.028	0.028	0.025	0.026	0.026	2,593,708
2024-08-27	0.027	0.027	0.027	0.027	0.027	772,468
2024-08-26	0.028	0.028	0.027	0.027	0.027	1,785,800
2024-08-23	0.029	0.029	0.027	0.027	0.027	1,134,748
2024-08-22	0.027	0.028	0.026	0.027	0.027	458,689
2024-08-21	0.029	0.029	0.028	0.028	0.028	1,190,604
2024-08-20	0.030	0.030	0.028	0.028	0.028	484,771
2024-08-19	0.030	0.030	0.029	0.030	0.030	873,014
2024-08-16	0.029	0.030	0.029	0.030	0.030	351,849
2024-08-15	0.030	0.030	0.029	0.030	0.030	574,734
2024-08-14	0.030	0.030	0.029	0.030	0.030	52,065
2024-08-13	0.031	0.031	0.029	0.030	0.030	713,471
2024-08-12	0.030	0.031	0.030	0.030	0.030	148,203
2024-08-09	0.030	0.031	0.030	0.030	0.030	146,916
2024-08-08	0.029	0.030	0.028	0.030	0.030	672,829
2024-08-07	0.030	0.030	0.029	0.030	0.030	730,097
2024-08-06	0.031	0.031	0.029	0.030	0.030	1,901,984
2024-08-05	0.033	0.033	0.031	0.032	0.032	438,055
2024-08-02	0.032	0.033	0.032	0.033	0.033	649,942
2024-08-01	0.030	0.032	0.030	0.031	0.031	376,013
2024-07-31	0.031	0.032	0.031	0.032	0.032	360,255
2024-07-30	0.030	0.031	0.030	0.030	0.030	771,897
2024-07-29	0.031	0.032	0.031	0.031	0.031	353,425
2024-07-26	0.031	0.032	0.031	0.032	0.032	129,878
2024-07-25	0.034	0.034	0.030	0.031	0.031	1,311,159
2024-07-24	0.032	0.032	0.032	0.032	0.032	112,311
2024-07-23	0.031	0.031	0.030	0.031	0.031	176,955
2024-07-22	0.031	0.032	0.030	0.030	0.030	250,554
2024-07-19	0.030	0.031	0.030	0.031	0.031	1,350,149
2024-07-18	0.030	0.031	0.030	0.030	0.030	713,804
2024-07-17	0.031	0.032	0.031	0.032	0.032	225,409
2024-07-16	0.033	0.033	0.030	0.031	0.031	1,568,262
2024-07-15	0.034	0.034	0.032	0.032	0.032	195,239
2024-07-12	0.033	0.034	0.032	0.033	0.033	414,517
2024-07-11	0.035	0.035	0.034	0.034	0.034	239,611
2024-07-10	0.033	0.033	0.032	0.032	0.032	303,824
2024-07-09	0.035	0.035	0.035	0.035	0.035	0
2024-07-08	0.035	0.035	0.033	0.035	0.035	14,656
2024-07-05	0.034	0.035	0.033	0.035	0.035	212,635
2024-07-04	0.035	0.035	0.032	0.035	0.035	179,775
2024-07-03	0.033	0.035	0.032	0.035	0.035	589,354
2024-07-02	0.031	0.033	0.031	0.033	0.033	399,813
2024-07-01	0.032	0.033	0.030	0.033	0.033	608,390
2024-06-28	0.031	0.033	0.030	0.033	0.033	2,253,472
2024-06-27	0.031	0.034	0.031	0.033	0.033	2,177,587
2024-06-26	0.031	0.032	0.031	0.031	0.031	1,512,121
2024-06-25	0.032	0.032	0.031	0.032	0.032	1,787,619
2024-06-24	0.032	0.034	0.032	0.033	0.033	2,153,564
2024-06-21	0.033	0.035	0.032	0.035	0.035	782,650
2024-06-20	0.031	0.034	0.031	0.034	0.034	886,987
2024-06-19	0.033	0.034	0.031	0.031	0.031	2,022,529
2024-06-18	0.034	0.035	0.033	0.034	0.034	1,491,151
2024-06-17	0.035	0.036	0.033	0.035	0.035	708,374
2024-06-14	0.033	0.036	0.033	0.036	0.036	1,588,554
2024-06-13	0.034	0.034	0.033	0.034	0.034	830,603
2024-06-12	0.034	0.035	0.033	0.035	0.035	851,406
2024-06-11	0.035	0.036	0.034	0.036	0.036	605,342

← NewerPage 10 of 22 · 1,265 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.