Wisr Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	0.038	0.039	0.038	0.038	0.038	486,804
2025-02-20	0.040	0.041	0.037	0.039	0.039	2,865,254
2025-02-19	0.040	0.041	0.040	0.040	0.040	4,080,476
2025-02-18	0.036	0.040	0.036	0.039	0.039	6,358,235
2025-02-17	0.036	0.036	0.035	0.035	0.035	60,993
2025-02-14	0.034	0.036	0.032	0.036	0.036	1,581,133
2025-02-13	0.030	0.034	0.030	0.034	0.034	952,197
2025-02-12	0.033	0.033	0.030	0.030	0.030	373,953
2025-02-11	0.031	0.032	0.031	0.032	0.032	883,728
2025-02-10	0.031	0.032	0.030	0.031	0.031	580,759
2025-02-07	0.033	0.033	0.031	0.031	0.031	397,970
2025-02-06	0.032	0.034	0.032	0.034	0.034	486,110
2025-02-05	0.033	0.034	0.031	0.032	0.032	911,356
2025-02-04	0.032	0.033	0.031	0.033	0.033	151,888
2025-02-03	0.031	0.031	0.030	0.031	0.031	605,541
2025-01-31	0.033	0.033	0.031	0.032	0.032	462,478
2025-01-30	0.036	0.037	0.031	0.032	0.032	2,183,399
2025-01-29	0.033	0.037	0.033	0.036	0.036	3,438,661
2025-01-28	0.032	0.033	0.031	0.031	0.031	752,138
2025-01-24	0.029	0.033	0.029	0.032	0.032	4,104,507
2025-01-23	0.027	0.029	0.027	0.029	0.029	186,393
2025-01-22	0.029	0.029	0.029	0.029	0.029	212
2025-01-21	0.027	0.029	0.026	0.028	0.028	722,904
2025-01-20	0.026	0.027	0.026	0.026	0.026	53,525
2025-01-17	0.026	0.028	0.026	0.028	0.028	285,833
2025-01-16	0.026	0.026	0.026	0.026	0.026	195,179
2025-01-15	0.025	0.026	0.025	0.025	0.025	520,122
2025-01-14	0.025	0.025	0.025	0.025	0.025	4,500
2025-01-13	0.026	0.027	0.025	0.027	0.027	716,767
2025-01-10	0.026	0.026	0.026	0.026	0.026	2,021
2025-01-09	0.026	0.026	0.026	0.026	0.026	197,723
2025-01-08	0.026	0.026	0.026	0.026	0.026	88,344
2025-01-07	0.028	0.028	0.026	0.026	0.026	997,903
2025-01-06	0.026	0.028	0.025	0.027	0.027	1,150,920
2025-01-03	0.027	0.027	0.027	0.027	0.027	4,167
2025-01-02	0.027	0.027	0.026	0.027	0.027	305,202
2024-12-31	0.027	0.028	0.026	0.026	0.026	731,697
2024-12-30	0.028	0.028	0.026	0.026	0.026	682,191
2024-12-27	0.026	0.026	0.026	0.026	0.026	244,464
2024-12-24	0.027	0.028	0.027	0.027	0.027	359,064
2024-12-23	0.026	0.027	0.026	0.027	0.027	383,152
2024-12-20	0.026	0.027	0.025	0.026	0.026	463,309
2024-12-19	0.027	0.027	0.026	0.026	0.026	418,033
2024-12-18	0.026	0.027	0.025	0.026	0.026	1,493,092
2024-12-17	0.025	0.026	0.025	0.025	0.025	326,249
2024-12-16	0.026	0.027	0.025	0.025	0.025	722,004
2024-12-13	0.027	0.027	0.025	0.025	0.025	59,853
2024-12-12	0.027	0.027	0.026	0.026	0.026	906,795
2024-12-11	0.026	0.027	0.026	0.026	0.026	22,363
2024-12-10	0.028	0.028	0.026	0.026	0.026	99,252
2024-12-09	0.027	0.027	0.027	0.027	0.027	509,255
2024-12-06	0.027	0.028	0.027	0.028	0.028	153,780
2024-12-05	0.030	0.030	0.027	0.027	0.027	20,058
2024-12-04	0.025	0.029	0.025	0.029	0.029	818,781
2024-12-03	0.025	0.026	0.025	0.026	0.026	139,897
2024-12-02	0.028	0.028	0.025	0.025	0.025	2,096,230
2024-11-29	0.027	0.027	0.025	0.026	0.026	3,924,363
2024-11-28	0.028	0.029	0.026	0.027	0.027	2,946,958
2024-11-27	0.027	0.029	0.027	0.029	0.029	410,551
2024-11-26	0.029	0.029	0.026	0.026	0.026	264,328

← NewerPage 8 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.