Wisr Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	0.022	0.023	0.021	0.021	0.021	3,140,781
2023-12-12	0.023	0.023	0.022	0.023	0.023	505,648
2023-12-11	0.023	0.024	0.022	0.023	0.023	1,151,480
2023-12-08	0.023	0.024	0.022	0.024	0.024	1,408,328
2023-12-07	0.024	0.024	0.022	0.022	0.022	860,365
2023-12-06	0.021	0.026	0.021	0.024	0.024	3,231,719
2023-12-05	0.019	0.021	0.019	0.021	0.021	1,805,059
2023-12-04	0.021	0.021	0.019	0.020	0.020	4,704,035
2023-12-01	0.022	0.023	0.021	0.021	0.021	3,962,502
2023-11-30	0.023	0.023	0.022	0.022	0.022	2,023,832
2023-11-29	0.024	0.024	0.023	0.024	0.024	353,433
2023-11-28	0.023	0.024	0.023	0.024	0.024	1,459,714
2023-11-27	0.022	0.023	0.022	0.022	0.022	1,353,918
2023-11-24	0.023	0.023	0.022	0.022	0.022	420,976
2023-11-23	0.023	0.023	0.022	0.022	0.022	1,157,199
2023-11-22	0.023	0.024	0.022	0.023	0.023	2,254,234
2023-11-21	0.024	0.024	0.023	0.023	0.023	901,078
2023-11-20	0.024	0.026	0.024	0.025	0.025	863,512
2023-11-17	0.024	0.024	0.023	0.023	0.023	1,026,822
2023-11-16	0.025	0.025	0.025	0.025	0.025	119,999
2023-11-15	0.025	0.026	0.025	0.025	0.025	767,975
2023-11-14	0.025	0.025	0.023	0.024	0.024	1,587,760
2023-11-13	0.024	0.025	0.023	0.025	0.025	480,498
2023-11-10	0.027	0.027	0.023	0.025	0.025	957,759
2023-11-09	0.026	0.029	0.025	0.027	0.027	1,524,200
2023-11-08	0.028	0.028	0.026	0.026	0.026	2,117,449
2023-11-07	0.028	0.028	0.027	0.027	0.027	187,191
2023-11-06	0.029	0.029	0.027	0.027	0.027	1,163,660
2023-11-03	0.028	0.029	0.028	0.029	0.029	204,663
2023-11-02	0.029	0.029	0.027	0.027	0.027	308,195
2023-11-01	0.030	0.030	0.028	0.028	0.028	416,569
2023-10-31	0.029	0.031	0.029	0.030	0.030	1,545,054
2023-10-30	0.028	0.029	0.027	0.029	0.029	568,744
2023-10-27	0.028	0.028	0.027	0.027	0.027	625,254
2023-10-26	0.031	0.031	0.027	0.028	0.028	1,324,352
2023-10-25	0.030	0.030	0.030	0.030	0.030	0
2023-10-24	0.031	0.031	0.029	0.030	0.030	148,482
2023-10-23	0.029	0.031	0.028	0.030	0.030	731,062
2023-10-20	0.029	0.031	0.028	0.028	0.028	594,342
2023-10-19	0.031	0.031	0.029	0.029	0.029	1,127,299
2023-10-18	0.030	0.030	0.030	0.030	0.030	0
2023-10-17	0.029	0.032	0.029	0.030	0.030	697,450
2023-10-16	0.030	0.030	0.029	0.029	0.029	355,717
2023-10-13	0.029	0.030	0.029	0.029	0.029	130,935
2023-10-12	0.030	0.030	0.029	0.029	0.029	194,752
2023-10-11	0.029	0.030	0.029	0.029	0.029	807,429
2023-10-10	0.031	0.031	0.030	0.030	0.030	295,048
2023-10-09	0.030	0.031	0.030	0.030	0.030	850,148
2023-10-06	0.030	0.031	0.030	0.030	0.030	744,835
2023-10-05	0.029	0.031	0.029	0.029	0.029	407,691
2023-10-04	0.031	0.031	0.029	0.029	0.029	1,241,480
2023-10-03	0.032	0.032	0.028	0.032	0.032	1,820,424
2023-10-02	0.031	0.032	0.031	0.032	0.032	71,224
2023-09-29	0.032	0.032	0.030	0.031	0.031	1,309,114
2023-09-28	0.033	0.033	0.031	0.031	0.031	1,360,347
2023-09-27	0.030	0.034	0.030	0.033	0.033	3,061,998
2023-09-26	0.031	0.031	0.029	0.029	0.029	2,756,669
2023-09-25	0.032	0.032	0.031	0.032	0.032	681,192
2023-09-22	0.030	0.033	0.030	0.032	0.032	1,822,995
2023-09-21	0.030	0.032	0.030	0.031	0.031	819,127

← NewerPage 13 of 22 · 1,268 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.