Canada markets open in 5 hours 3 minutes

Weebit Nano Limited (WBT.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
2.4500+0.1000 (+4.26%)
At close: 04:10PM AEST
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 20242.35002.46002.34002.45002.4500632,591
Jun 25, 20242.28002.40002.26002.35002.3500658,780
Jun 24, 20242.30002.41002.26002.28002.2800823,461
Jun 21, 20242.29002.29002.25002.27002.2700561,847
Jun 20, 20242.33002.33002.26002.28002.2800434,648
Jun 19, 20242.24002.34002.24002.30002.3000390,619
Jun 18, 20242.28002.34002.23002.24002.2400463,276
Jun 17, 20242.25002.29002.23002.25002.2500463,655
Jun 14, 20242.30002.30002.23002.23002.2300452,858
Jun 13, 20242.32002.34002.30002.30002.3000233,877
Jun 12, 20242.28002.34002.27002.30002.3000346,783
Jun 11, 20242.27002.34002.24002.30002.3000565,690
Jun 07, 20242.30002.39002.27002.30002.3000827,855
Jun 06, 20242.27002.32002.22002.26002.2600586,122
Jun 05, 20242.26002.27002.22002.22002.2200398,988
Jun 04, 20242.46002.61002.24002.24002.24001,645,077
Jun 03, 20242.30002.46002.30002.42002.42001,006,061
May 31, 20242.32002.36002.28002.28002.2800479,826
May 30, 20242.29002.33002.26502.30002.3000463,818
May 29, 20242.36002.37002.29002.30002.3000756,599
May 28, 20242.30002.42002.28002.40002.4000886,902
May 27, 20242.34002.38002.28002.28002.2800571,133
May 24, 20242.34002.35002.25002.25002.2500619,557
May 23, 20242.24002.40002.24002.34002.34001,178,050
May 22, 20242.25002.25002.19002.22002.2200472,249
May 21, 20242.30002.31002.20002.22002.2200833,940
May 20, 20242.26002.32002.17002.29002.29001,433,608
May 17, 20242.40002.40002.23002.24002.24001,428,172
May 16, 20242.40002.48002.16002.43002.43004,101,724
May 15, 20242.66002.68002.40002.40002.40001,487,258
May 14, 20242.61002.72002.61002.61002.6100828,471
May 13, 20242.77002.78002.61002.61002.61001,374,184
May 10, 20242.87002.90002.70002.86002.86001,109,375
May 09, 20242.95002.95002.82002.87002.8700436,586
May 08, 20242.94003.00002.91002.93002.9300669,900
May 07, 20242.97002.99002.91002.95002.9500499,836
May 06, 20242.97003.01002.89002.97002.9700500,799
May 03, 20243.08003.08002.96002.96002.9600544,679
May 02, 20243.20003.21003.03003.06003.0600386,232
May 01, 20243.11003.23003.08003.17003.1700510,135
Apr 30, 20243.19003.19003.08003.15003.1500615,082
Apr 29, 20242.96003.16002.96003.16003.1600647,351
Apr 26, 20242.96002.98002.94002.94002.9400382,186
Apr 24, 20242.95003.02002.93002.98002.9800543,083
Apr 23, 20242.99003.02002.91002.92002.9200919,135
Apr 22, 20242.94003.00002.90002.94002.9400906,001
Apr 19, 20243.03003.06002.75002.90002.90002,224,525
Apr 18, 20243.04003.09003.01003.04003.0400404,281
Apr 17, 20243.08003.10003.03003.04003.0400438,814
Apr 16, 20243.13003.15003.03003.09003.0900778,790
Apr 15, 20243.31003.31003.15003.16003.1600672,445
Apr 12, 20243.21003.36003.20003.34003.3400771,321
Apr 11, 20243.17003.25003.15003.19003.1900461,440
Apr 10, 20243.15003.23003.13003.23003.2300414,204
Apr 09, 20243.11003.17003.10003.12003.1200533,983
Apr 08, 20243.21003.22003.10503.11003.1100437,923
Apr 05, 20243.07003.20003.04003.18003.18001,061,476
Apr 04, 20243.10003.21003.05003.14003.1400819,540
Apr 03, 20243.18003.18003.03003.10003.10001,490,422
Apr 02, 20243.33003.33003.18003.23003.23001,006,471
Mar 28, 20243.36003.44003.32003.35003.3500684,787
Mar 27, 20243.46003.54003.34003.34003.34001,308,641
Mar 26, 20243.59003.68003.46003.46003.4600758,215
Mar 25, 20243.64003.65003.54003.62003.6200660,215
Mar 22, 20243.71003.77003.64003.65003.6500772,203
Mar 21, 20243.64003.76003.63003.71003.7100694,483
Mar 20, 20243.63003.74003.58003.59003.5900811,267
Mar 19, 20243.63003.80003.61003.63003.63001,158,512
Mar 18, 20244.06004.08003.68003.68003.68001,571,144
Mar 15, 20244.13004.23004.03004.03004.03007,518,507
Mar 14, 20244.19004.21004.11004.19004.1900304,484
Mar 13, 20244.33004.37004.20004.25004.2500235,999
Mar 12, 20244.18004.35004.18004.27004.2700546,223
Mar 11, 20244.28004.28004.18004.19004.1900395,936
Mar 08, 20244.32004.50004.30004.37004.3700831,895
Mar 07, 20244.26004.36004.23004.27004.2700461,600
Mar 06, 20244.32004.32004.17004.18004.1800339,738
Mar 05, 20244.36004.38004.22004.31004.3100834,186
Mar 04, 20244.15004.47004.13004.35004.35001,220,233
Mar 01, 20244.34004.40004.18004.21004.2100740,759
Feb 29, 20243.88004.34003.83004.34004.34001,001,560
Feb 28, 20244.00004.08003.90003.96003.9600708,440
Feb 27, 20244.49004.59003.92003.92003.92001,467,435
Feb 26, 20244.51004.58004.27004.45004.45001,125,693
Feb 23, 20244.26004.58004.24004.47004.47002,239,258
Feb 22, 20243.95004.15003.90004.15004.1500676,398
Feb 21, 20244.05004.09003.88003.94003.9400585,496
Feb 20, 20243.94004.13003.86004.07004.0700798,516
Feb 19, 20243.88004.00003.77503.94003.9400667,841
Feb 16, 20243.95003.98003.76003.91003.9100795,403
Feb 15, 20243.75003.96003.74003.89003.89001,116,373
Feb 14, 20243.60003.75003.59003.69003.6900367,493
Feb 13, 20243.62003.68003.62003.66003.6600299,746
Feb 12, 20243.73003.73003.60003.60003.6000336,480
Feb 09, 20243.83003.83003.65003.75003.7500558,898
Feb 08, 20243.80003.93003.76003.80003.8000634,099
Feb 07, 20243.70003.80003.65503.79003.7900514,352
Feb 06, 20243.66003.77003.59003.70003.7000408,178
Feb 05, 20243.59003.75003.59003.70003.7000460,076
Feb 02, 20243.50003.65003.49003.64003.6400748,163
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...