Wisr Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.030	0.030	0.029	0.030	0.030	563,997
2026-02-03	0.032	0.032	0.029	0.030	0.030	849,734
2026-02-02	0.032	0.032	0.030	0.032	0.032	895,807
2026-01-30	0.031	0.032	0.030	0.032	0.032	3,036,597
2026-01-29	0.031	0.033	0.030	0.030	0.030	7,610,287
2026-01-28	0.029	0.030	0.028	0.029	0.029	387,523
2026-01-27	0.029	0.030	0.028	0.029	0.029	415,936
2026-01-23	0.028	0.029	0.028	0.028	0.028	879,685
2026-01-22	0.029	0.029	0.027	0.027	0.027	3,102,720
2026-01-21	0.030	0.030	0.028	0.029	0.029	1,252,670
2026-01-20	0.030	0.030	0.029	0.029	0.029	295,901
2026-01-19	0.031	0.031	0.029	0.029	0.029	690,556
2026-01-16	0.030	0.031	0.030	0.030	0.030	355,590
2026-01-15	0.031	0.031	0.031	0.031	0.031	21,987
2026-01-14	0.032	0.032	0.029	0.030	0.030	810,157
2026-01-13	0.032	0.032	0.030	0.032	0.032	167,448
2026-01-12	0.032	0.032	0.030	0.032	0.032	796,252
2026-01-09	0.031	0.032	0.031	0.032	0.032	161,683
2026-01-08	0.031	0.032	0.031	0.032	0.032	84,806
2026-01-07	0.030	0.031	0.030	0.031	0.031	208,412
2026-01-06	0.030	0.031	0.030	0.031	0.031	855,883
2026-01-05	0.030	0.031	0.029	0.030	0.030	468,055
2026-01-02	0.030	0.030	0.030	0.030	0.030	231,074
2025-12-31	0.031	0.031	0.031	0.031	0.031	0
2025-12-30	0.031	0.032	0.031	0.031	0.031	811,860
2025-12-29	0.029	0.031	0.029	0.031	0.031	228,363
2025-12-24	0.030	0.030	0.029	0.029	0.029	360,838
2025-12-23	0.029	0.029	0.029	0.029	0.029	609
2025-12-22	0.030	0.030	0.029	0.029	0.029	172,688
2025-12-19	0.029	0.030	0.029	0.030	0.030	1,316,363
2025-12-18	0.030	0.030	0.030	0.030	0.030	503,846
2025-12-17	0.028	0.028	0.028	0.028	0.028	48,612
2025-12-16	0.028	0.030	0.028	0.030	0.030	1,586,844
2025-12-15	0.030	0.030	0.028	0.028	0.028	3,029,215
2025-12-12	0.032	0.032	0.029	0.030	0.030	2,007,177
2025-12-11	0.033	0.033	0.030	0.030	0.030	12,396,911
2025-12-10	0.031	0.033	0.031	0.032	0.032	103,082
2025-12-09	0.033	0.034	0.031	0.034	0.034	9,877
2025-12-08	0.033	0.033	0.032	0.032	0.032	75,402
2025-12-05	0.034	0.034	0.033	0.034	0.034	232,657
2025-12-04	0.032	0.034	0.032	0.034	0.034	42,643
2025-12-03	0.031	0.034	0.031	0.034	0.034	5,523,819
2025-12-02	0.030	0.031	0.030	0.030	0.030	703,503
2025-12-01	0.031	0.031	0.030	0.030	0.030	1,097,622
2025-11-28	0.031	0.032	0.031	0.031	0.031	244,075
2025-11-27	0.031	0.032	0.030	0.032	0.032	526,625
2025-11-26	0.031	0.031	0.030	0.031	0.031	3,006,683
2025-11-25	0.031	0.031	0.030	0.031	0.031	584,057
2025-11-24	0.030	0.031	0.030	0.031	0.031	3,893,060
2025-11-21	0.031	0.031	0.030	0.031	0.031	4,154,291
2025-11-20	0.031	0.031	0.030	0.030	0.030	4,352,430
2025-11-19	0.032	0.032	0.031	0.031	0.031	100,539
2025-11-18	0.032	0.032	0.031	0.032	0.032	25,387,332
2025-11-17	0.031	0.032	0.031	0.032	0.032	15,432,141
2025-11-14	0.031	0.032	0.031	0.032	0.032	218,633
2025-11-13	0.032	0.032	0.031	0.032	0.032	4,724,764
2025-11-12	0.032	0.032	0.031	0.031	0.031	4,013,860
2025-11-11	0.031	0.032	0.031	0.032	0.032	1,459,748
2025-11-10	0.032	0.032	0.031	0.031	0.031	188,049
2025-11-07	0.032	0.034	0.031	0.034	0.034	2,561,283

← NewerPage 4 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.