WiseTech Global Limited (WTC.AX)
ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time Period:
May 29, 2023 - May 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 29, 2024 | 97.41 | 97.78 | 96.13 | 97.64 | 97.64 | 473,740 |
| May 28, 2024 | 99.27 | 99.35 | 98.04 | 98.30 | 98.30 | 311,631 |
| May 27, 2024 | 99.99 | 100.10 | 98.24 | 98.90 | 98.90 | 275,618 |
| May 24, 2024 | 99.42 | 100.18 | 98.67 | 98.67 | 98.67 | 300,442 |
| May 23, 2024 | 99.95 | 101.02 | 99.07 | 100.02 | 100.02 | 392,723 |
| May 22, 2024 | 98.58 | 100.28 | 98.46 | 100.03 | 100.03 | 449,161 |
| May 21, 2024 | 98.23 | 100.00 | 98.23 | 98.58 | 98.58 | 323,560 |
| May 20, 2024 | 96.99 | 97.87 | 96.59 | 97.87 | 97.87 | 316,606 |
| May 17, 2024 | 101.08 | 101.35 | 98.05 | 98.05 | 98.05 | 380,394 |
| May 16, 2024 | 99.00 | 101.75 | 98.68 | 101.75 | 101.75 | 524,863 |
| May 15, 2024 | 97.91 | 98.10 | 97.07 | 97.47 | 97.47 | 171,605 |
| May 14, 2024 | 97.19 | 97.78 | 96.43 | 97.52 | 97.52 | 256,060 |
| May 13, 2024 | 97.07 | 98.98 | 96.90 | 97.40 | 97.40 | 326,726 |
| May 10, 2024 | 95.97 | 96.72 | 95.18 | 96.72 | 96.72 | 309,599 |
| May 09, 2024 | 97.30 | 97.64 | 95.74 | 95.96 | 95.96 | 250,624 |
| May 08, 2024 | 96.42 | 97.02 | 95.73 | 97.02 | 97.02 | 329,325 |
| May 07, 2024 | 95.37 | 96.43 | 94.40 | 96.43 | 96.43 | 392,865 |
| May 06, 2024 | 92.62 | 94.90 | 92.10 | 94.31 | 94.31 | 344,971 |
| May 03, 2024 | 91.96 | 93.06 | 91.61 | 92.27 | 92.27 | 239,961 |
| May 02, 2024 | 89.10 | 91.68 | 88.42 | 91.21 | 91.21 | 474,685 |
| May 01, 2024 | 90.00 | 90.56 | 88.33 | 88.81 | 88.81 | 415,367 |
| Apr 30, 2024 | 91.91 | 92.93 | 91.36 | 92.79 | 92.79 | 280,345 |
| Apr 29, 2024 | 91.79 | 92.33 | 90.48 | 92.33 | 92.33 | 410,619 |
| Apr 26, 2024 | 90.50 | 90.99 | 89.55 | 90.61 | 90.61 | 383,390 |
| Apr 24, 2024 | 92.40 | 92.70 | 91.27 | 91.59 | 91.59 | 444,090 |
| Apr 23, 2024 | 90.18 | 91.60 | 89.52 | 91.60 | 91.60 | 342,880 |
| Apr 22, 2024 | 89.82 | 89.82 | 88.00 | 89.20 | 89.20 | 264,283 |
| Apr 19, 2024 | 88.75 | 89.94 | 86.77 | 88.46 | 88.46 | 399,545 |
| Apr 18, 2024 | 89.15 | 90.71 | 89.15 | 90.71 | 90.71 | 280,491 |
| Apr 17, 2024 | 88.87 | 90.16 | 88.50 | 88.93 | 88.93 | 243,427 |
| Apr 16, 2024 | 89.05 | 89.42 | 87.95 | 88.93 | 88.93 | 269,381 |
| Apr 15, 2024 | 88.70 | 89.93 | 88.40 | 89.30 | 89.30 | 327,926 |
| Apr 12, 2024 | 89.87 | 91.16 | 89.80 | 90.34 | 90.34 | 253,947 |
| Apr 11, 2024 | 87.97 | 89.31 | 87.25 | 89.28 | 89.28 | 1,055,748 |
| Apr 10, 2024 | 91.89 | 92.13 | 88.70 | 89.17 | 89.17 | 340,743 |
| Apr 09, 2024 | 91.31 | 92.83 | 90.96 | 91.89 | 91.89 | 203,516 |
| Apr 08, 2024 | 91.81 | 92.88 | 91.48 | 91.62 | 91.62 | 437,438 |
| Apr 05, 2024 | 91.00 | 92.59 | 90.64 | 90.87 | 90.87 | 214,449 |
| Apr 04, 2024 | 91.44 | 92.69 | 91.01 | 92.43 | 92.43 | 216,658 |
| Apr 03, 2024 | 92.49 | 92.49 | 89.02 | 90.20 | 90.20 | 537,085 |
| Apr 02, 2024 | 92.80 | 94.97 | 92.80 | 94.97 | 94.97 | 435,534 |
| Mar 28, 2024 | 93.63 | 93.98 | 93.07 | 93.95 | 93.95 | 557,132 |
| Mar 27, 2024 | 93.60 | 93.95 | 91.84 | 93.28 | 93.28 | 538,727 |
| Mar 26, 2024 | 95.08 | 95.57 | 93.64 | 94.29 | 94.29 | 375,971 |
| Mar 25, 2024 | 95.47 | 97.47 | 95.47 | 96.50 | 96.50 | 208,404 |
| Mar 22, 2024 | 94.80 | 95.88 | 94.69 | 95.78 | 95.78 | 303,295 |
| Mar 21, 2024 | 96.85 | 97.04 | 93.40 | 95.00 | 95.00 | 582,443 |
| Mar 20, 2024 | 95.63 | 96.68 | 94.68 | 94.68 | 94.68 | 259,689 |
| Mar 19, 2024 | 94.36 | 95.62 | 93.17 | 95.21 | 95.21 | 298,486 |
| Mar 18, 2024 | 94.29 | 95.34 | 94.00 | 94.56 | 94.56 | 500,344 |
| Mar 15, 2024 | 95.75 | 95.75 | 93.56 | 94.43 | 94.43 | 860,100 |
| Mar 14, 2024 | 96.28 | 97.55 | 95.83 | 96.56 | 96.56 | 403,465 |
| Mar 13, 2024 | 97.60 | 97.69 | 96.27 | 96.65 | 96.65 | 405,875 |
| Mar 12, 2024 | 95.67 | 97.17 | 95.22 | 97.17 | 97.17 | 363,956 |
| Mar 11, 2024 | 94.82 | 95.70 | 94.11 | 95.47 | 95.47 | 287,466 |
| Mar 08, 2024 | 94.50 | 96.44 | 94.50 | 96.35 | 96.35 | 341,377 |
| Mar 08, 2024 | 0.077 Dividend | |||||
| Mar 07, 2024 | 94.27 | 94.94 | 93.61 | 94.22 | 94.14 | 287,781 |
| Mar 06, 2024 | 95.13 | 95.13 | 92.61 | 93.16 | 93.08 | 462,349 |
| Mar 05, 2024 | 95.09 | 96.14 | 94.25 | 95.63 | 95.55 | 422,478 |
| Mar 04, 2024 | 93.70 | 96.34 | 93.70 | 95.60 | 95.52 | 467,597 |
| Mar 01, 2024 | 93.98 | 95.20 | 92.60 | 94.29 | 94.21 | 430,982 |
| Feb 29, 2024 | 95.31 | 95.69 | 93.25 | 94.48 | 94.40 | 938,186 |
| Feb 28, 2024 | 95.60 | 95.91 | 93.10 | 94.43 | 94.35 | 703,589 |
| Feb 27, 2024 | 89.40 | 95.75 | 89.11 | 95.38 | 95.30 | 1,007,004 |
| Feb 26, 2024 | 88.22 | 89.49 | 88.00 | 89.14 | 89.07 | 680,276 |
| Feb 23, 2024 | 89.69 | 90.18 | 87.16 | 87.95 | 87.88 | 878,749 |
| Feb 22, 2024 | 88.88 | 88.94 | 86.55 | 86.94 | 86.87 | 593,047 |
| Feb 21, 2024 | 84.32 | 90.23 | 84.00 | 88.75 | 88.68 | 1,687,028 |
| Feb 20, 2024 | 79.00 | 79.85 | 78.01 | 79.85 | 79.78 | 332,347 |
| Feb 19, 2024 | 80.15 | 80.49 | 78.58 | 78.59 | 78.53 | 308,447 |
| Feb 16, 2024 | 79.72 | 80.01 | 79.09 | 80.01 | 79.94 | 558,397 |
| Feb 15, 2024 | 76.36 | 78.96 | 76.21 | 78.57 | 78.51 | 488,331 |
| Feb 14, 2024 | 74.50 | 75.57 | 74.17 | 74.99 | 74.93 | 362,211 |
| Feb 13, 2024 | 77.22 | 77.59 | 75.77 | 76.20 | 76.14 | 810,489 |
| Feb 12, 2024 | 77.48 | 78.50 | 77.26 | 77.50 | 77.44 | 179,503 |
| Feb 09, 2024 | 76.37 | 77.36 | 75.50 | 77.15 | 77.09 | 354,942 |
| Feb 08, 2024 | 74.21 | 76.80 | 73.99 | 76.08 | 76.02 | 375,976 |
| Feb 07, 2024 | 73.54 | 74.05 | 72.61 | 73.77 | 73.71 | 309,500 |
| Feb 06, 2024 | 74.20 | 75.89 | 72.63 | 72.92 | 72.86 | 462,621 |
| Feb 05, 2024 | 74.13 | 76.88 | 73.50 | 75.90 | 75.84 | 704,127 |
| Feb 02, 2024 | 72.97 | 74.67 | 72.14 | 74.43 | 74.37 | 734,034 |
| Feb 01, 2024 | 72.07 | 72.58 | 70.69 | 71.95 | 71.89 | 387,050 |
| Jan 31, 2024 | 71.50 | 73.77 | 70.89 | 72.99 | 72.93 | 472,608 |
| Jan 30, 2024 | 72.80 | 72.80 | 71.36 | 72.30 | 72.24 | 317,787 |
| Jan 29, 2024 | 72.50 | 73.00 | 70.24 | 71.40 | 71.34 | 571,409 |
| Jan 25, 2024 | 75.23 | 75.40 | 72.80 | 73.21 | 73.15 | 460,498 |
| Jan 24, 2024 | 75.68 | 76.05 | 73.73 | 74.90 | 74.84 | 356,646 |
| Jan 23, 2024 | 74.94 | 76.86 | 74.78 | 76.41 | 76.35 | 396,325 |
| Jan 22, 2024 | 74.42 | 75.00 | 73.99 | 74.40 | 74.34 | 314,115 |
| Jan 19, 2024 | 72.87 | 74.11 | 72.73 | 73.74 | 73.68 | 352,011 |
| Jan 18, 2024 | 71.52 | 72.04 | 71.12 | 71.69 | 71.63 | 293,022 |
| Jan 17, 2024 | 71.91 | 72.17 | 71.61 | 72.00 | 71.94 | 319,014 |
| Jan 16, 2024 | 72.00 | 72.50 | 71.29 | 71.91 | 71.85 | 273,298 |
| Jan 15, 2024 | 72.70 | 73.14 | 72.41 | 72.54 | 72.48 | 30,055 |
| Jan 12, 2024 | 71.80 | 72.97 | 71.49 | 72.64 | 72.58 | 192,390 |
| Jan 11, 2024 | 73.21 | 73.21 | 72.37 | 72.63 | 72.57 | 223,212 |
| Jan 10, 2024 | 71.82 | 72.31 | 71.34 | 71.88 | 71.82 | 197,373 |
| Jan 09, 2024 | 72.80 | 72.80 | 71.55 | 71.75 | 71.69 | 268,150 |
| Jan 08, 2024 | 70.67 | 71.20 | 69.92 | 70.30 | 70.24 | 346,742 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.