Wisr Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.022	0.023	0.021	0.021	0.021	3,939,052
2026-07-23	0.022	0.023	0.022	0.022	0.022	2,341,884
2026-07-22	0.021	0.023	0.021	0.023	0.023	7,630,306
2026-07-21	0.020	0.021	0.020	0.020	0.020	465,945
2026-07-20	0.021	0.021	0.019	0.020	0.020	804,095
2026-07-17	0.020	0.021	0.019	0.021	0.021	443,426
2026-07-16	0.019	0.021	0.019	0.021	0.021	777,617
2026-07-15	0.019	0.020	0.019	0.019	0.019	77,260
2026-07-14	0.020	0.021	0.019	0.019	0.019	148,354
2026-07-13	0.019	0.019	0.019	0.019	0.019	17,945
2026-07-10	0.019	0.019	0.019	0.019	0.019	21,304
2026-07-09	0.019	0.020	0.019	0.020	0.020	6,121
2026-07-08	0.020	0.020	0.019	0.020	0.020	1,354,882
2026-07-07	0.021	0.021	0.021	0.021	0.021	749,826
2026-07-06	0.020	0.021	0.019	0.020	0.020	2,792,996
2026-07-03	0.019	0.020	0.019	0.019	0.019	728,465
2026-07-02	0.018	0.018	0.018	0.018	0.018	0
2026-07-01	0.018	0.018	0.018	0.018	0.018	4,722,481
2026-06-30	0.017	0.019	0.017	0.019	0.019	650,143
2026-06-29	0.018	0.019	0.017	0.017	0.017	1,241,860
2026-06-26	0.019	0.019	0.018	0.018	0.018	528,841
2026-06-25	0.018	0.019	0.018	0.018	0.018	2,788,122
2026-06-24	0.019	0.019	0.019	0.019	0.019	279,744
2026-06-23	0.019	0.020	0.019	0.020	0.020	1,497,950
2026-06-22	0.020	0.020	0.019	0.019	0.019	2,221,174
2026-06-19	0.019	0.020	0.019	0.019	0.019	3,149,223
2026-06-18	0.020	0.020	0.019	0.020	0.020	562,541
2026-06-17	0.019	0.020	0.019	0.019	0.019	1,024,408
2026-06-16	0.019	0.019	0.019	0.019	0.019	1,630,099
2026-06-15	0.020	0.020	0.019	0.020	0.020	576,419
2026-06-12	0.019	0.020	0.019	0.020	0.020	780,799
2026-06-11	0.019	0.019	0.019	0.019	0.019	481,924
2026-06-10	0.021	0.021	0.018	0.018	0.018	8,578,334
2026-06-09	0.021	0.021	0.021	0.021	0.021	1,961,663
2026-06-05	0.021	0.021	0.021	0.021	0.021	1,613,182
2026-06-04	0.021	0.022	0.020	0.020	0.020	1,505,452
2026-06-03	0.022	0.022	0.022	0.022	0.022	763,341
2026-06-02	0.022	0.022	0.021	0.021	0.021	526,593
2026-06-01	0.022	0.023	0.021	0.021	0.021	1,381,097
2026-05-29	0.023	0.023	0.022	0.022	0.022	1,274,306
2026-05-28	0.020	0.023	0.020	0.023	0.023	982,120
2026-05-27	0.021	0.021	0.020	0.021	0.021	906,163
2026-05-26	0.022	0.022	0.020	0.021	0.021	586,281
2026-05-25	0.021	0.021	0.021	0.021	0.021	233,055
2026-05-22	0.021	0.022	0.021	0.021	0.021	740,884
2026-05-21	0.021	0.022	0.021	0.021	0.021	643,454
2026-05-20	0.022	0.022	0.021	0.021	0.021	1,782,898
2026-05-19	0.021	0.022	0.021	0.021	0.021	1,148,635
2026-05-18	0.021	0.022	0.021	0.021	0.021	806,421
2026-05-15	0.021	0.021	0.021	0.021	0.021	267,016
2026-05-14	0.020	0.021	0.020	0.021	0.021	807,304
2026-05-13	0.021	0.021	0.020	0.020	0.020	649,608
2026-05-12	0.020	0.021	0.020	0.021	0.021	329,586
2026-05-11	0.020	0.021	0.020	0.020	0.020	285,168
2026-05-08	0.021	0.021	0.020	0.020	0.020	90,451
2026-05-07	0.023	0.023	0.020	0.021	0.021	267,648
2026-05-06	0.021	0.022	0.020	0.022	0.022	1,431,873
2026-05-05	0.020	0.021	0.020	0.020	0.020	199,286
2026-05-04	0.021	0.021	0.019	0.019	0.019	2,326,555
2026-05-01	0.021	0.022	0.021	0.022	0.022	322,273

← NewerPage 2 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.