Wisr Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	0.031	0.032	0.030	0.032	0.032	1,342,757
2025-08-13	0.029	0.031	0.029	0.031	0.031	2,660,503
2025-08-12	0.029	0.029	0.028	0.028	0.028	90
2025-08-11	0.029	0.029	0.028	0.028	0.028	401,050
2025-08-08	0.028	0.029	0.028	0.029	0.029	133,563
2025-08-07	0.027	0.028	0.027	0.028	0.028	331,993
2025-08-06	0.029	0.029	0.027	0.028	0.028	769,428
2025-08-05	0.029	0.030	0.029	0.030	0.030	342,198
2025-08-04	0.029	0.029	0.028	0.029	0.029	40,541
2025-08-01	0.030	0.030	0.029	0.030	0.030	456,950
2025-07-31	0.030	0.031	0.029	0.029	0.029	969,963
2025-07-30	0.030	0.031	0.029	0.030	0.030	3,117,183
2025-07-29	0.031	0.038	0.027	0.029	0.029	19,688,244
2025-07-28	0.028	0.029	0.027	0.028	0.028	436,367
2025-07-25	0.027	0.029	0.027	0.029	0.029	587,218
2025-07-24	0.027	0.028	0.026	0.028	0.028	303,769
2025-07-23	0.026	0.027	0.026	0.027	0.027	1,580,041
2025-07-22	0.026	0.026	0.025	0.026	0.026	1,098,057
2025-07-21	0.025	0.027	0.025	0.026	0.026	387,204
2025-07-18	0.026	0.027	0.025	0.026	0.026	1,290,549
2025-07-17	0.027	0.027	0.026	0.027	0.027	222,123
2025-07-16	0.027	0.027	0.026	0.027	0.027	453,267
2025-07-15	0.027	0.027	0.026	0.026	0.026	303,642
2025-07-14	0.026	0.027	0.026	0.026	0.026	134,734
2025-07-11	0.027	0.027	0.026	0.026	0.026	449,913
2025-07-10	0.026	0.027	0.026	0.027	0.027	564,130
2025-07-09	0.025	0.026	0.025	0.025	0.025	95,432
2025-07-08	0.026	0.026	0.025	0.025	0.025	275,784
2025-07-07	0.026	0.026	0.026	0.026	0.026	119,495
2025-07-04	0.025	0.026	0.025	0.025	0.025	199,540
2025-07-03	0.027	0.027	0.025	0.025	0.025	765,146
2025-07-02	0.027	0.027	0.026	0.026	0.026	429,121
2025-07-01	0.027	0.027	0.025	0.026	0.026	134,865
2025-06-30	0.027	0.027	0.025	0.026	0.026	1,276,797
2025-06-27	0.026	0.027	0.025	0.027	0.027	1,339,754
2025-06-26	0.025	0.026	0.025	0.026	0.026	1,832,477
2025-06-25	0.025	0.026	0.025	0.025	0.025	128,466
2025-06-24	0.027	0.028	0.025	0.026	0.026	1,476,074
2025-06-23	0.026	0.027	0.025	0.025	0.025	1,359,637
2025-06-20	0.027	0.027	0.026	0.026	0.026	410,402
2025-06-19	0.028	0.028	0.026	0.026	0.026	1,149,122
2025-06-18	0.028	0.028	0.026	0.027	0.027	1,131,467
2025-06-17	0.026	0.028	0.026	0.027	0.027	358,214
2025-06-16	0.026	0.028	0.026	0.027	0.027	2,035,183
2025-06-13	0.027	0.028	0.026	0.026	0.026	1,655,536
2025-06-12	0.027	0.027	0.026	0.027	0.027	30,736,107
2025-06-11	0.027	0.027	0.026	0.026	0.026	976,478
2025-06-10	0.027	0.027	0.026	0.026	0.026	435,192
2025-06-06	0.027	0.027	0.025	0.026	0.026	2,219,322
2025-06-05	0.026	0.027	0.026	0.027	0.027	850,799
2025-06-04	0.027	0.028	0.025	0.025	0.025	4,609,819
2025-06-03	0.028	0.028	0.026	0.027	0.027	733,988
2025-06-02	0.027	0.028	0.027	0.027	0.027	274,927
2025-05-30	0.027	0.028	0.026	0.028	0.028	833,954
2025-05-29	0.028	0.028	0.027	0.028	0.028	1,220,908
2025-05-28	0.029	0.029	0.027	0.027	0.027	1,892,491
2025-05-27	0.029	0.029	0.028	0.028	0.028	1,004,121
2025-05-26	0.028	0.028	0.028	0.028	0.028	518,442
2025-05-23	0.029	0.029	0.027	0.027	0.027	705,535
2025-05-22	0.027	0.028	0.027	0.028	0.028	973,374

← NewerPage 6 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.