Canada markets open in 7 hours 11 minutes

Weebit Nano Limited (WBT.XA)

Cboe AU - Cboe AU Real Time Price. Currency in AUD
Add to watchlist
2.4419+0.0919 (+3.91%)
At close: 03:59PM AEST
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 20242.36002.46002.34002.44192.441967,050
Jun 25, 20242.28002.39002.26002.35002.3500101,563
Jun 24, 20242.31502.41002.26002.27502.2750139,797
Jun 21, 20242.27002.29002.26002.27002.270085,799
Jun 20, 20242.31002.32002.27002.29002.290074,824
Jun 19, 20242.27002.34002.24002.32002.320048,974
Jun 18, 20242.29002.33002.23002.26002.260069,924
Jun 17, 20242.23002.29002.23002.25002.250051,947
Jun 14, 20242.30002.30002.23002.24002.2400114,058
Jun 13, 20242.33002.34002.30002.30002.300043,772
Jun 12, 20242.28002.34002.28002.30002.300042,905
Jun 11, 20242.29002.34002.24002.29002.290078,128
Jun 07, 20242.32002.39002.27002.30002.3000112,055
Jun 06, 20242.28002.32002.22002.26002.260074,751
Jun 05, 20242.25002.27002.22002.23002.230067,275
Jun 04, 20242.46002.60002.24002.25002.2500236,387
Jun 03, 20242.31002.45502.29002.45002.4500158,899
May 31, 20242.33002.36002.30002.32002.320040,955
May 30, 20242.28002.33002.26502.30002.300096,365
May 29, 20242.34002.37002.29002.31002.3100115,559
May 28, 20242.29002.42002.29002.41002.4100132,189
May 27, 20242.29002.38002.28002.29002.2900117,166
May 24, 20242.34002.34002.25002.26002.2600103,975
May 23, 20242.24002.40002.24002.36002.3600157,738
May 22, 20242.23002.24002.19002.23002.2300169,624
May 21, 20242.28002.30002.20002.24002.2400159,402
May 20, 20242.25002.32002.17002.29002.2900252,717
May 17, 20242.31002.33002.24002.25002.2500234,029
May 16, 20242.44002.48002.16002.44002.4400659,692
May 15, 20242.66002.67002.41002.42002.4200235,891
May 14, 20242.61002.72002.61002.62502.6250139,195
May 13, 20242.76002.78002.61002.61002.6100256,347
May 10, 20242.85002.90002.70002.81002.8100177,734
May 09, 20242.92002.92002.83002.87002.870065,734
May 08, 20242.96003.00002.91002.94002.9400134,330
May 07, 20242.95002.99002.91002.96002.960071,380
May 06, 20242.97502.99502.89002.95002.950085,058
May 03, 20243.05003.05002.96002.96002.960098,253
May 02, 20243.22003.22003.03003.07003.070072,319
May 01, 20243.10003.22003.08003.17003.170075,569
Apr 30, 20243.18003.19003.08003.12003.1200165,307
Apr 29, 20242.98003.14002.97003.12003.120091,775
Apr 26, 20242.95002.98002.94002.96002.960049,176
Apr 24, 20242.98003.02002.93002.98502.985082,576
Apr 23, 20242.99003.02002.91002.93002.9300136,983
Apr 22, 20242.93003.00002.90002.94002.9400141,356
Apr 19, 20243.02003.06002.75002.90002.9000268,269
Apr 18, 20243.09003.09003.02003.05003.050072,454
Apr 17, 2024------
Apr 16, 20243.13003.13003.03003.10003.1000110,794
Apr 15, 20243.28003.28003.15003.17003.170097,263
Apr 12, 20243.21503.36003.20003.35003.350084,999
Apr 11, 20243.15003.24003.15003.20003.200059,982
Apr 10, 20243.15003.22003.13003.22003.220046,059
Apr 09, 20243.12003.17003.11003.13003.130062,324
Apr 08, 20243.20003.20003.10503.11003.110067,210
Apr 05, 20243.07003.20003.04003.19003.1900420,999
Apr 04, 20243.07003.21003.07003.15003.150081,440
Apr 03, 20243.14003.18003.03003.12003.1200148,149
Apr 02, 20243.32003.32003.18003.23003.2300101,041
Mar 28, 20243.40003.42003.32003.36003.360089,552
Mar 27, 20243.46003.52003.34003.36003.3600127,197
Mar 26, 20243.63003.68003.48003.49003.490078,830
Mar 25, 20243.64003.64003.55003.61003.6100114,827
Mar 22, 20243.72003.77003.65003.67003.670070,601
Mar 21, 20243.71003.78003.64003.73003.730099,707
Mar 20, 20243.67003.73003.58003.59003.590072,605
Mar 19, 20243.65003.80003.61003.65003.6500125,396
Mar 18, 20244.05004.06003.68003.71003.7100190,770
Mar 15, 20244.15004.22004.07004.11004.1100143,965
Mar 14, 20244.19004.20004.11004.16004.160046,840
Mar 13, 20244.33004.35004.20004.24004.240039,309
Mar 12, 20244.25004.35004.22004.33004.330040,672
Mar 11, 20244.25004.28004.18004.22004.220044,050
Mar 08, 20244.36004.50004.35004.41004.4100107,873
Mar 07, 20244.26004.35004.23004.28004.280074,255
Mar 06, 20244.30004.30004.17004.19004.190086,573
Mar 05, 20244.36004.38004.22004.32004.320097,818
Mar 04, 20244.22004.47004.20004.36004.3600351,050
Mar 01, 20244.35004.39004.17004.22004.220091,018
Feb 29, 20243.89004.18003.84004.18004.180087,310
Feb 28, 20243.99004.08003.90003.94003.9400116,341
Feb 27, 20244.46004.59003.94503.96003.9600163,781
Feb 26, 20244.55504.57004.27004.45004.4500136,993
Feb 23, 20244.34004.58004.24004.45004.4500220,163
Feb 22, 20243.93004.12003.91004.12004.120083,628
Feb 21, 20244.01004.09003.89003.93003.930097,360
Feb 20, 20243.91004.13003.86004.09004.090069,101
Feb 19, 20243.90004.00003.78003.96003.960090,324
Feb 16, 20243.94003.98003.76003.92003.920091,518
Feb 15, 20243.75003.96003.75003.88003.8800107,824
Feb 14, 20243.60003.74003.59003.70003.700066,398
Feb 13, 20243.65003.68003.62503.66003.660069,016
Feb 12, 20243.69003.72003.61003.62003.620050,468
Feb 09, 20243.80003.80003.65003.75003.750064,672
Feb 08, 20243.83503.92003.76003.82003.820089,174
Feb 07, 20243.74003.80003.66003.74003.740084,669
Feb 06, 20243.61003.76003.59003.70003.700090,061
Feb 05, 20243.62003.73003.62003.71003.710045,607
Feb 02, 20243.51003.65003.50003.63003.630088,380
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...