Wisr Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	0.042	0.045	0.042	0.045	0.045	1,402,618
2024-03-11	0.038	0.042	0.038	0.042	0.042	3,807,563
2024-03-08	0.033	0.038	0.033	0.037	0.037	30,521,036
2024-03-07	0.034	0.034	0.034	0.034	0.034	1,114,108
2024-03-06	0.034	0.035	0.034	0.035	0.035	943,232
2024-03-05	0.034	0.036	0.034	0.035	0.035	994,259
2024-03-04	0.034	0.035	0.033	0.034	0.034	1,364,616
2024-03-01	0.034	0.035	0.033	0.035	0.035	1,496,052
2024-02-29	0.033	0.034	0.033	0.034	0.034	2,071,448
2024-02-28	0.035	0.035	0.033	0.033	0.033	14,987,058
2024-02-27	0.034	0.035	0.033	0.035	0.035	584,433
2024-02-26	0.035	0.035	0.034	0.035	0.035	241,150
2024-02-23	0.034	0.035	0.034	0.035	0.035	485,120
2024-02-22	0.034	0.035	0.034	0.035	0.035	258,236
2024-02-21	0.035	0.035	0.033	0.034	0.034	630,241
2024-02-20	0.037	0.038	0.034	0.034	0.034	15,985,221
2024-02-19	0.033	0.033	0.032	0.033	0.033	691,725
2024-02-16	0.035	0.035	0.033	0.033	0.033	523,403
2024-02-15	0.036	0.036	0.033	0.035	0.035	1,434,408
2024-02-14	0.034	0.036	0.034	0.036	0.036	517,706
2024-02-13	0.036	0.036	0.033	0.036	0.036	1,158,226
2024-02-12	0.035	0.036	0.034	0.036	0.036	259,616
2024-02-09	0.037	0.037	0.034	0.035	0.035	1,234,473
2024-02-08	0.035	0.038	0.035	0.038	0.038	750,667
2024-02-07	0.034	0.036	0.034	0.034	0.034	330,899
2024-02-06	0.033	0.036	0.033	0.036	0.036	432,527
2024-02-05	0.036	0.036	0.032	0.033	0.033	2,239,075
2024-02-02	0.038	0.038	0.036	0.038	0.038	2,026,852
2024-02-01	0.040	0.040	0.038	0.040	0.040	935,564
2024-01-31	0.040	0.040	0.038	0.040	0.040	942,344
2024-01-30	0.043	0.043	0.038	0.040	0.040	1,241,502
2024-01-29	0.038	0.043	0.038	0.043	0.043	694,013
2024-01-25	0.038	0.038	0.037	0.038	0.038	300,116
2024-01-24	0.039	0.040	0.037	0.037	0.037	849,457
2024-01-23	0.039	0.040	0.038	0.038	0.038	521,809
2024-01-22	0.037	0.040	0.036	0.039	0.039	362,584
2024-01-19	0.038	0.039	0.037	0.039	0.039	571,847
2024-01-18	0.039	0.040	0.037	0.038	0.038	89,480
2024-01-17	0.041	0.041	0.035	0.039	0.039	931,993
2024-01-16	0.041	0.042	0.041	0.041	0.041	566,200
2024-01-15	0.044	0.045	0.042	0.043	0.043	747,980
2024-01-12	0.046	0.046	0.044	0.045	0.045	1,143,258
2024-01-11	0.044	0.046	0.044	0.046	0.046	585,971
2024-01-10	0.045	0.045	0.044	0.044	0.044	400,420
2024-01-09	0.044	0.045	0.044	0.044	0.044	400,591
2024-01-08	0.046	0.046	0.043	0.043	0.043	1,651,846
2024-01-05	0.049	0.051	0.045	0.045	0.045	6,633,780
2024-01-04	0.046	0.049	0.045	0.047	0.047	4,674,892
2024-01-03	0.042	0.048	0.042	0.046	0.046	3,622,727
2024-01-02	0.048	0.048	0.042	0.042	0.042	1,913,373
2023-12-29	0.040	0.050	0.039	0.048	0.048	9,468,107
2023-12-28	0.032	0.043	0.032	0.040	0.040	9,711,513
2023-12-27	0.032	0.034	0.032	0.032	0.032	1,263,258
2023-12-22	0.033	0.035	0.031	0.033	0.033	1,628,329
2023-12-21	0.032	0.033	0.030	0.033	0.033	5,874,101
2023-12-20	0.023	0.035	0.023	0.035	0.035	100,864,971
2023-12-19	0.022	0.023	0.022	0.023	0.023	1,368,203
2023-12-18	0.022	0.023	0.022	0.022	0.022	1,862,861
2023-12-15	0.022	0.022	0.021	0.022	0.022	1,282,892
2023-12-14	0.022	0.023	0.022	0.023	0.023	1,491,769

← NewerPage 12 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.