Westar Resources Limited (WSR.AX)

ASX - ASX Delayed Price. Currency in AUD

Add to watchlist

0.0090

-0.0010

(-10.00%)

As of 03:50PM AEST. Market open.

Time Period:

Jun 28, 2023 - Jun 28, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 27, 2024	0.0100	0.0100	0.0090	0.0090	0.0090	625,051
Jun 26, 2024	0.0090	0.0100	0.0090	0.0100	0.0100	492,723
Jun 25, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jun 24, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jun 21, 2024	0.0090	0.0100	0.0080	0.0100	0.0100	1,457,749
Jun 20, 2024	0.0090	0.0090	0.0080	0.0080	0.0080	3,038,259
Jun 19, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Jun 18, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Jun 17, 2024	0.0100	0.0100	0.0090	0.0090	0.0090	527,010
Jun 14, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jun 13, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	500,000
Jun 12, 2024	0.0100	0.0100	0.0090	0.0090	0.0090	640,038
Jun 11, 2024	0.0110	0.0110	0.0100	0.0100	0.0100	1,820,000
Jun 07, 2024	0.0100	0.0100	0.0090	0.0090	0.0090	600,000
Jun 06, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jun 05, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	50,000
Jun 04, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	641,000
Jun 03, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	649,442
May 31, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
May 30, 2024	0.0090	0.0100	0.0090	0.0100	0.0100	1,791,495
May 29, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	239,000
May 28, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
May 27, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	891,636
May 24, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	2,479,954
May 23, 2024	0.0100	0.0100	0.0090	0.0100	0.0100	531,800
May 22, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	328,746
May 21, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	962,168
May 20, 2024	0.0090	0.0100	0.0090	0.0090	0.0090	3,291,946
May 17, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	4,615,234
May 16, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	3,884,951
May 15, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	5,652,628
May 14, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
May 13, 2024	0.0110	0.0110	0.0100	0.0100	0.0100	355,574
May 10, 2024	0.0120	0.0120	0.0110	0.0110	0.0110	6,690,487
May 09, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	1,288,406
May 08, 2024	0.0120	0.0120	0.0110	0.0110	0.0110	9,158,811
May 07, 2024	0.0150	0.0155	0.0120	0.0120	0.0120	45,865,932
May 06, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	102,528
May 03, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	857,315
May 02, 2024	0.0100	0.0110	0.0100	0.0110	0.0110	1,822,708
May 01, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	200
Apr 30, 2024	0.0100	0.0110	0.0100	0.0110	0.0110	605,370
Apr 29, 2024	0.0110	0.0110	0.0100	0.0110	0.0110	57,170
Apr 26, 2024	0.0110	0.0110	0.0100	0.0110	0.0110	1,907,406
Apr 24, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Apr 23, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Apr 22, 2024	0.0110	0.0120	0.0110	0.0120	0.0120	57,842
Apr 19, 2024	0.0110	0.0120	0.0110	0.0120	0.0120	287,199
Apr 18, 2024	0.0113	0.0118	0.0113	0.0113	0.0113	1,378,034
Apr 17, 2024	0.0123	0.0123	0.0113	0.0113	0.0113	2,975,705
Apr 16, 2024	0.0142	0.0142	0.0142	0.0142	0.0142	-
Apr 15, 2024	0.0142	0.0142	0.0142	0.0142	0.0142	-
Apr 12, 2024	0.0132	0.0142	0.0132	0.0142	0.0142	4,949,229
Apr 11, 2024	0.0132	0.0132	0.0132	0.0132	0.0132	354,599
Apr 10, 2024	0.0132	0.0132	0.0132	0.0132	0.0132	132,656
Apr 09, 2024	0.0130	0.0140	0.0130	0.0140	0.0140	2,583,472
Apr 08, 2024	0.0120	0.0150	0.0120	0.0140	0.0140	10,100,032
Apr 05, 2024	0.0120	0.0140	0.0115	0.0120	0.0120	6,728,065
Apr 04, 2024	0.0110	0.0130	0.0110	0.0120	0.0120	5,936,738
Apr 03, 2024	0.0110	0.0110	0.0100	0.0110	0.0110	1,469,714
Apr 02, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	35,871
Mar 28, 2024	0.0120	0.0120	0.0110	0.0115	0.0115	1,197,864
Mar 27, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	922,574
Mar 26, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Mar 25, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	212,528
Mar 22, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Mar 21, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	359,494
Mar 20, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Mar 19, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	93,250
Mar 18, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	3
Mar 15, 2024	0.0130	0.0130	0.0120	0.0120	0.0120	2,659,024
Mar 14, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	19
Mar 13, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Mar 12, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	408,297
Mar 11, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Mar 08, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	50,000
Mar 07, 2024	0.0150	0.0150	0.0140	0.0140	0.0140	697,836
Mar 06, 2024	0.0140	0.0150	0.0140	0.0150	0.0150	337,547
Mar 05, 2024	0.0130	0.0130	0.0120	0.0130	0.0130	795,636
Mar 04, 2024	0.0120	0.0130	0.0120	0.0130	0.0130	1,602,145
Mar 01, 2024	0.0140	0.0150	0.0140	0.0140	0.0140	857,547
Feb 29, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	71,724
Feb 28, 2024	0.0150	0.0150	0.0130	0.0150	0.0150	792,710
Feb 27, 2024	0.0160	0.0160	0.0150	0.0150	0.0150	402,142
Feb 26, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 23, 2024	0.0160	0.0160	0.0150	0.0150	0.0150	1,223,823
Feb 22, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Feb 21, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	129,305
Feb 20, 2024	0.0180	0.0180	0.0170	0.0170	0.0170	173,929
Feb 19, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	15,468
Feb 16, 2024	0.0170	0.0180	0.0170	0.0180	0.0180	564,467
Feb 15, 2024	0.0180	0.0180	0.0160	0.0160	0.0160	1,135,054
Feb 14, 2024	0.0190	0.0200	0.0190	0.0200	0.0200	236,396
Feb 13, 2024	0.0180	0.0190	0.0180	0.0190	0.0190	224,942
Feb 12, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	70,416
Feb 09, 2024	0.0170	0.0190	0.0170	0.0190	0.0190	336,687
Feb 08, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	44,000
Feb 07, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	208,941
Feb 06, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Feb 05, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,942.16+148.26(+0.68%)

S&P 5005,482.87+4.97(+0.09%)

DOW39,164.06+36.26(+0.09%)

CAD/USD0.7302+0.0002(+0.02%)

CRUDE OIL81.89+0.15(+0.18%)

Bitcoin CAD84,340.48+994.17(+1.19%)

Westar Resources Limited (WSR.AX)

S&P/TSX
21,942.16
+148.26(+0.68%)

S&P 500
5,482.87
+4.97(+0.09%)

DOW
39,164.06
+36.26(+0.09%)

CAD/USD
0.7302
+0.0002(+0.02%)

CRUDE OIL
81.89
+0.15(+0.18%)

Bitcoin CAD
84,340.48
+994.17(+1.19%)