Wisr Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	0.026	0.029	0.025	0.029	0.029	5,401,505
2024-11-22	0.028	0.028	0.026	0.027	0.027	2,015,777
2024-11-21	0.028	0.029	0.028	0.028	0.028	1,207,263
2024-11-20	0.029	0.030	0.028	0.028	0.028	932,356
2024-11-19	0.029	0.030	0.029	0.029	0.029	859,338
2024-11-18	0.030	0.030	0.028	0.029	0.029	657,891
2024-11-15	0.029	0.031	0.028	0.031	0.031	350,768
2024-11-14	0.030	0.031	0.030	0.030	0.030	1,320,796
2024-11-13	0.032	0.032	0.029	0.031	0.031	1,285,168
2024-11-12	0.031	0.032	0.030	0.031	0.031	339,551
2024-11-11	0.034	0.035	0.031	0.031	0.031	1,808,155
2024-11-08	0.034	0.034	0.034	0.034	0.034	6,153
2024-11-07	0.035	0.035	0.034	0.034	0.034	347,740
2024-11-06	0.035	0.038	0.034	0.034	0.034	1,490,595
2024-11-05	0.037	0.038	0.034	0.034	0.034	1,163,103
2024-11-04	0.032	0.036	0.032	0.036	0.036	1,030,877
2024-11-01	0.033	0.034	0.032	0.032	0.032	682,171
2024-10-31	0.035	0.036	0.032	0.032	0.032	2,856,775
2024-10-30	0.033	0.048	0.033	0.034	0.034	11,989,614
2024-10-29	0.029	0.032	0.029	0.030	0.030	594,115
2024-10-28	0.029	0.031	0.029	0.030	0.030	452,162
2024-10-25	0.031	0.031	0.029	0.029	0.029	724,102
2024-10-24	0.032	0.032	0.030	0.030	0.030	354,599
2024-10-23	0.029	0.033	0.029	0.033	0.033	2,190,907
2024-10-22	0.028	0.028	0.027	0.028	0.028	220,571
2024-10-21	0.027	0.028	0.027	0.027	0.027	1,143,255
2024-10-18	0.027	0.028	0.027	0.028	0.028	231,495
2024-10-17	0.029	0.029	0.028	0.028	0.028	1,034
2024-10-16	0.028	0.028	0.027	0.028	0.028	649,538
2024-10-15	0.028	0.029	0.028	0.029	0.029	366,068
2024-10-14	0.029	0.029	0.028	0.029	0.029	341,964
2024-10-11	0.029	0.029	0.028	0.028	0.028	327,316
2024-10-10	0.028	0.029	0.028	0.028	0.028	235,907
2024-10-09	0.029	0.029	0.028	0.028	0.028	238
2024-10-08	0.029	0.030	0.028	0.028	0.028	1,465,722
2024-10-07	0.029	0.029	0.028	0.029	0.029	46,135
2024-10-04	0.028	0.028	0.028	0.028	0.028	498,525
2024-10-03	0.029	0.029	0.027	0.027	0.027	235,078
2024-10-02	0.027	0.028	0.027	0.028	0.028	459,178
2024-10-01	0.027	0.029	0.027	0.029	0.029	273,250
2024-09-30	0.028	0.029	0.027	0.027	0.027	320,033
2024-09-27	0.028	0.028	0.028	0.028	0.028	360,160
2024-09-26	0.028	0.030	0.028	0.028	0.028	319,284
2024-09-25	0.030	0.030	0.028	0.029	0.029	348,034
2024-09-24	0.030	0.030	0.029	0.029	0.029	66,412
2024-09-23	0.029	0.029	0.029	0.029	0.029	3,000
2024-09-20	0.030	0.030	0.029	0.030	0.030	1,125,325
2024-09-19	0.029	0.030	0.029	0.030	0.030	1,202,559
2024-09-18	0.028	0.030	0.028	0.029	0.029	1,069,004
2024-09-17	0.028	0.028	0.028	0.028	0.028	200,000
2024-09-16	0.026	0.028	0.026	0.028	0.028	49,181
2024-09-13	0.026	0.027	0.026	0.027	0.027	33,794
2024-09-12	0.028	0.028	0.027	0.027	0.027	1,407,755
2024-09-11	0.028	0.028	0.028	0.028	0.028	5,614
2024-09-10	0.029	0.029	0.028	0.028	0.028	13,992
2024-09-09	0.028	0.029	0.027	0.029	0.029	191,958
2024-09-06	0.028	0.029	0.028	0.028	0.028	95,787
2024-09-05	0.029	0.029	0.028	0.028	0.028	199,781
2024-09-04	0.028	0.029	0.028	0.029	0.029	569,929
2024-09-03	0.028	0.028	0.027	0.028	0.028	398,302

← NewerPage 9 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.