Wisr Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.024	0.026	0.019	0.019	0.019	11,808,246
2026-04-29	0.023	0.024	0.022	0.023	0.023	1,054,977
2026-04-28	0.022	0.023	0.021	0.022	0.022	1,348,393
2026-04-27	0.021	0.022	0.021	0.022	0.022	3,544,687
2026-04-24	0.022	0.022	0.021	0.021	0.021	1,100,168
2026-04-23	0.019	0.021	0.019	0.020	0.020	618,542
2026-04-22	0.018	0.020	0.018	0.019	0.019	3,112,780
2026-04-21	0.017	0.025	0.017	0.018	0.018	5,930,290
2026-04-20	0.018	0.018	0.013	0.017	0.017	10,283,340
2026-04-17	0.019	0.020	0.017	0.018	0.018	6,399,679
2026-04-16	0.018	0.019	0.018	0.019	0.019	120,830
2026-04-15	0.019	0.019	0.018	0.019	0.019	673,724
2026-04-14	0.019	0.020	0.018	0.018	0.018	5,092,379
2026-04-13	0.020	0.020	0.019	0.020	0.020	84,783
2026-04-10	0.019	0.019	0.019	0.019	0.019	114,208
2026-04-09	0.020	0.020	0.019	0.020	0.020	62,850
2026-04-08	0.020	0.020	0.019	0.019	0.019	1,233,629
2026-04-07	0.020	0.020	0.020	0.020	0.020	14,526
2026-04-02	0.020	0.020	0.019	0.019	0.019	400,263
2026-04-01	0.020	0.020	0.019	0.020	0.020	2,234,554
2026-03-31	0.019	0.019	0.019	0.019	0.019	260,387
2026-03-30	0.020	0.020	0.019	0.019	0.019	2,330,199
2026-03-27	0.020	0.021	0.020	0.020	0.020	3,109,914
2026-03-26	0.021	0.021	0.020	0.020	0.020	1,805,675
2026-03-25	0.021	0.022	0.021	0.021	0.021	939,720
2026-03-24	0.021	0.022	0.021	0.021	0.021	2,031,510
2026-03-23	0.022	0.022	0.021	0.021	0.021	1,402,401
2026-03-20	0.023	0.023	0.022	0.022	0.022	914,475
2026-03-19	0.024	0.024	0.022	0.022	0.022	4,806,128
2026-03-18	0.024	0.025	0.024	0.024	0.024	29,430
2026-03-17	0.024	0.025	0.024	0.024	0.024	263,744
2026-03-16	0.024	0.025	0.024	0.025	0.025	111,494
2026-03-13	0.025	0.026	0.024	0.025	0.025	5,740,821
2026-03-12	0.024	0.025	0.024	0.025	0.025	1,800,893
2026-03-11	0.024	0.024	0.023	0.024	0.024	789,178
2026-03-10	0.024	0.025	0.023	0.024	0.024	2,626,184
2026-03-09	0.024	0.024	0.023	0.024	0.024	1,560,699
2026-03-06	0.026	0.026	0.024	0.024	0.024	2,211,157
2026-03-05	0.024	0.027	0.024	0.027	0.027	864,939
2026-03-04	0.026	0.026	0.024	0.024	0.024	2,796,857
2026-03-03	0.027	0.027	0.026	0.026	0.026	714,419
2026-03-02	0.026	0.027	0.026	0.027	0.027	533,941
2026-02-27	0.026	0.027	0.026	0.027	0.027	179,983
2026-02-26	0.027	0.027	0.025	0.026	0.026	811,438
2026-02-25	0.028	0.028	0.026	0.026	0.026	2,732,136
2026-02-24	0.027	0.027	0.025	0.026	0.026	1,212,936
2026-02-23	0.024	0.028	0.024	0.028	0.028	297,803
2026-02-20	0.025	0.025	0.024	0.025	0.025	21,608,297
2026-02-19	0.024	0.028	0.023	0.025	0.025	4,344,917
2026-02-18	0.026	0.026	0.023	0.023	0.023	6,204,856
2026-02-17	0.028	0.028	0.024	0.027	0.027	20,408,715
2026-02-16	0.028	0.028	0.028	0.028	0.028	143,673
2026-02-13	0.029	0.029	0.027	0.027	0.027	4,024,145
2026-02-12	0.029	0.030	0.029	0.030	0.030	166,931
2026-02-11	0.030	0.030	0.029	0.029	0.029	448,503
2026-02-10	0.029	0.029	0.029	0.029	0.029	289,293
2026-02-09	0.029	0.029	0.029	0.029	0.029	221,450
2026-02-06	0.030	0.030	0.029	0.029	0.029	306,823
2026-02-05	0.030	0.030	0.030	0.030	0.030	91,464
2026-02-04	0.030	0.030	0.029	0.030	0.030	563,997

← NewerPage 3 of 22 · 1,267 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.