Wisr Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	0.032	0.032	0.030	0.030	0.030	2,130,144
2023-09-19	0.032	0.032	0.031	0.032	0.032	928,388
2023-09-18	0.033	0.033	0.033	0.033	0.033	199,879
2023-09-15	0.033	0.033	0.032	0.032	0.032	942,268
2023-09-14	0.033	0.033	0.032	0.033	0.033	1,402,778
2023-09-13	0.035	0.035	0.033	0.033	0.033	296,628
2023-09-12	0.033	0.035	0.033	0.035	0.035	322,216
2023-09-11	0.034	0.034	0.032	0.034	0.034	732,977
2023-09-08	0.034	0.035	0.033	0.034	0.034	1,184,609
2023-09-07	0.035	0.035	0.033	0.033	0.033	2,552,427
2023-09-06	0.039	0.039	0.035	0.036	0.036	2,123,935
2023-09-05	0.036	0.039	0.036	0.037	0.037	4,625,995
2023-09-04	0.036	0.036	0.035	0.035	0.035	412,596
2023-09-01	0.033	0.036	0.032	0.036	0.036	2,917,074
2023-08-31	0.033	0.034	0.032	0.034	0.034	883,840
2023-08-30	0.033	0.034	0.032	0.034	0.034	1,111,166
2023-08-29	0.032	0.033	0.031	0.033	0.033	383,342
2023-08-28	0.033	0.033	0.030	0.030	0.030	577,526
2023-08-25	0.030	0.034	0.029	0.034	0.034	1,508,755
2023-08-24	0.032	0.032	0.028	0.030	0.030	1,683,187
2023-08-23	0.030	0.031	0.030	0.030	0.030	1,283,481
2023-08-22	0.030	0.031	0.030	0.030	0.030	470,822
2023-08-21	0.032	0.032	0.030	0.030	0.030	645,470
2023-08-18	0.033	0.033	0.031	0.031	0.031	207,861
2023-08-17	0.032	0.032	0.030	0.031	0.031	839,662
2023-08-16	0.034	0.034	0.031	0.033	0.033	6,756,340
2023-08-15	0.034	0.035	0.033	0.035	0.035	2,186,768
2023-08-14	0.032	0.034	0.032	0.034	0.034	1,056,438
2023-08-11	0.033	0.036	0.032	0.032	0.032	2,196,934
2023-08-10	0.033	0.033	0.032	0.033	0.033	72,963
2023-08-09	0.032	0.032	0.031	0.032	0.032	245,607
2023-08-08	0.032	0.033	0.032	0.033	0.033	569,731
2023-08-07	0.033	0.033	0.031	0.031	0.031	810,214
2023-08-04	0.033	0.033	0.032	0.032	0.032	806,400
2023-08-03	0.033	0.033	0.033	0.033	0.033	1,474,562
2023-08-02	0.033	0.033	0.032	0.032	0.032	752,239
2023-08-01	0.033	0.033	0.032	0.032	0.032	1,493,751
2023-07-31	0.033	0.034	0.032	0.033	0.033	193,454
2023-07-28	0.032	0.034	0.031	0.034	0.034	869,597
2023-07-27	0.034	0.035	0.032	0.032	0.032	3,332,112
2023-07-26	0.034	0.034	0.034	0.034	0.034	512,458
2023-07-25	0.035	0.035	0.034	0.035	0.035	628,343
2023-07-24	0.036	0.036	0.034	0.035	0.035	2,544,776
2023-07-21	0.036	0.036	0.035	0.036	0.036	887,379
2023-07-20	0.035	0.036	0.035	0.035	0.035	198,366
2023-07-19	0.035	0.035	0.034	0.034	0.034	627,267
2023-07-18	0.036	0.036	0.035	0.035	0.035	193,276
2023-07-17	0.035	0.036	0.035	0.036	0.036	434,293
2023-07-14	0.036	0.038	0.035	0.035	0.035	1,877,608
2023-07-13	0.034	0.035	0.034	0.035	0.035	769,850
2023-07-12	0.034	0.035	0.034	0.035	0.035	81,025
2023-07-11	0.033	0.034	0.033	0.034	0.034	375,036
2023-07-10	0.034	0.035	0.033	0.033	0.033	412,690
2023-07-07	0.035	0.036	0.035	0.035	0.035	398,393
2023-07-06	0.036	0.038	0.035	0.038	0.038	658,320
2023-07-05	0.036	0.037	0.035	0.036	0.036	4,885,774
2023-07-04	0.036	0.040	0.036	0.036	0.036	958,070
2023-07-03	0.035	0.036	0.035	0.036	0.036	1,145,617
2023-06-30	0.035	0.036	0.035	0.036	0.036	1,206,511
2023-06-29	0.035	0.036	0.035	0.036	0.036	1,535,171

← NewerPage 14 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.