Wisr Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	0.029	0.029	0.028	0.028	0.028	3,720,035
2025-05-20	0.030	0.030	0.028	0.029	0.029	671,173
2025-05-19	0.030	0.030	0.029	0.030	0.030	317,941
2025-05-16	0.029	0.030	0.029	0.030	0.030	1,806,526
2025-05-15	0.029	0.029	0.028	0.028	0.028	1,253,505
2025-05-14	0.030	0.030	0.028	0.030	0.030	447,492
2025-05-13	0.030	0.030	0.028	0.030	0.030	556,404
2025-05-12	0.027	0.030	0.027	0.030	0.030	1,569,722
2025-05-09	0.029	0.029	0.028	0.028	0.028	2,798,516
2025-05-08	0.030	0.030	0.028	0.028	0.028	95,020
2025-05-07	0.031	0.031	0.029	0.030	0.030	1,202,528
2025-05-06	0.030	0.031	0.030	0.031	0.031	313,205
2025-05-05	0.030	0.031	0.030	0.030	0.030	1,120,067
2025-05-02	0.028	0.030	0.028	0.030	0.030	823,089
2025-05-01	0.029	0.029	0.026	0.028	0.028	1,477,201
2025-04-30	0.031	0.033	0.027	0.028	0.028	5,548,826
2025-04-29	0.030	0.031	0.028	0.030	0.030	1,528,279
2025-04-28	0.030	0.030	0.030	0.030	0.030	240,580
2025-04-24	0.030	0.030	0.030	0.030	0.030	56,943
2025-04-23	0.030	0.030	0.028	0.030	0.030	2,114,539
2025-04-22	0.030	0.031	0.029	0.030	0.030	215,417
2025-04-17	0.030	0.031	0.028	0.029	0.029	244,095
2025-04-16	0.031	0.031	0.030	0.031	0.031	175,574
2025-04-15	0.031	0.032	0.028	0.031	0.031	758,475
2025-04-14	0.027	0.031	0.027	0.031	0.031	1,611,011
2025-04-11	0.028	0.029	0.027	0.028	0.028	1,134,738
2025-04-10	0.030	0.030	0.028	0.029	0.029	950,860
2025-04-09	0.028	0.028	0.027	0.027	0.027	576,890
2025-04-08	0.026	0.029	0.026	0.027	0.027	3,607,249
2025-04-07	0.028	0.028	0.024	0.027	0.027	1,347,446
2025-04-04	0.029	0.029	0.027	0.029	0.029	319,439
2025-04-03	0.028	0.028	0.028	0.028	0.028	237
2025-04-02	0.028	0.028	0.028	0.028	0.028	281
2025-04-01	0.030	0.030	0.027	0.028	0.028	566,361
2025-03-31	0.031	0.031	0.031	0.031	0.031	11
2025-03-28	0.031	0.031	0.028	0.030	0.030	827,251
2025-03-27	0.031	0.031	0.028	0.031	0.031	1,405,519
2025-03-26	0.033	0.033	0.030	0.031	0.031	946,646
2025-03-25	0.031	0.032	0.030	0.032	0.032	413,024
2025-03-24	0.033	0.033	0.030	0.030	0.030	126,174
2025-03-21	0.031	0.033	0.031	0.032	0.032	235,088
2025-03-20	0.032	0.032	0.031	0.031	0.031	401,819
2025-03-19	0.032	0.032	0.031	0.031	0.031	951,192
2025-03-18	0.032	0.032	0.031	0.032	0.032	564,285
2025-03-17	0.033	0.033	0.031	0.031	0.031	108
2025-03-14	0.031	0.033	0.031	0.033	0.033	860,532
2025-03-13	0.033	0.033	0.030	0.030	0.030	425,460
2025-03-12	0.033	0.034	0.032	0.033	0.033	1,936,893
2025-03-11	0.032	0.033	0.032	0.032	0.032	760,208
2025-03-10	0.032	0.033	0.032	0.033	0.033	2,666,616
2025-03-07	0.032	0.033	0.032	0.033	0.033	202,007
2025-03-06	0.032	0.033	0.031	0.033	0.033	376,619
2025-03-05	0.031	0.032	0.031	0.032	0.032	421,794
2025-03-04	0.031	0.032	0.030	0.030	0.030	1,898,771
2025-03-03	0.031	0.032	0.030	0.030	0.030	843,338
2025-02-28	0.032	0.032	0.029	0.030	0.030	4,496,129
2025-02-27	0.031	0.033	0.031	0.032	0.032	2,523,938
2025-02-26	0.038	0.039	0.030	0.030	0.030	4,747,868
2025-02-25	0.039	0.040	0.038	0.039	0.039	360,131
2025-02-24	0.038	0.039	0.037	0.039	0.039	536,048

← NewerPage 7 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.