Australia markets closed

Warriedar Resources Limited (WA8.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0430-0.0010 (-2.27%)
At close: 04:10PM AEDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20240.04200.04300.04100.04300.04301,279,072
27 Mar 20240.04200.04300.04100.04300.04301,279,072
26 Mar 20240.04400.04500.04400.04400.0440311,136
25 Mar 20240.04700.04700.04500.04500.0450624,898
24 Mar 20240.04500.04700.04200.04700.0470707,780
21 Mar 20240.04900.04900.04900.04900.0490-
20 Mar 20240.04900.04900.04900.04900.0490-
19 Mar 20240.04650.04900.04500.04900.0490460,299
18 Mar 20240.05000.05000.04300.04900.0490634,838
17 Mar 20240.05000.05000.04400.05000.0500711,948
14 Mar 20240.04800.05100.04500.05100.051096,932
13 Mar 20240.05200.05200.05000.05000.0500307,873
12 Mar 20240.05600.05600.04900.05000.0500502,400
11 Mar 20240.04800.05700.04800.05700.0570693,116
10 Mar 20240.04100.05100.04100.04800.04801,033,030
07 Mar 20240.04100.04400.04000.04100.0410792,492
06 Mar 20240.03800.04100.03800.04100.0410559,112
05 Mar 20240.03600.04100.03600.04100.0410567,658
04 Mar 20240.03500.04200.03300.03600.0360551,681
03 Mar 20240.02700.03800.02700.03500.0350737,468
29 Feb 20240.02700.02900.02700.02800.0280215,260
28 Feb 20240.02800.02900.02800.02900.029085,000
27 Feb 20240.02800.02900.02700.02900.0290784,501
26 Feb 20240.02700.02900.02700.02900.0290609,003
25 Feb 20240.02900.02900.02900.02900.0290-
22 Feb 20240.03200.03200.02900.02900.0290931,701
21 Feb 20240.03300.03300.03300.03300.033015,181
20 Feb 20240.03200.03200.03100.03200.0320455,521
19 Feb 20240.03000.03100.02950.03000.0300424,666
18 Feb 20240.03200.03200.03200.03200.0320-
15 Feb 20240.03200.03200.03200.03200.0320-
14 Feb 20240.03300.03500.03200.03200.0320862,288
13 Feb 20240.03600.03600.03200.03200.0320134,501
12 Feb 20240.03700.03700.03600.03600.0360117,240
11 Feb 20240.03800.03800.03700.03700.037034,066
08 Feb 20240.03900.03900.03600.03800.038099,238
07 Feb 20240.04000.04000.03900.04000.040024,650
06 Feb 20240.04300.04300.04000.04000.040056,761
05 Feb 20240.04100.04400.04100.04400.0440120,000
04 Feb 20240.04500.04500.04300.04300.0430391,016
01 Feb 20240.04400.04400.04400.04400.0440465
31 Jan 20240.04500.04500.04200.04400.0440208,996
30 Jan 20240.04000.04200.04000.04000.040055,190
29 Jan 20240.04000.04100.03950.04100.0410170,413
28 Jan 20240.04000.04000.04000.04000.04006,483
24 Jan 20240.04000.04100.04000.04000.0400280,112
23 Jan 20240.04200.04200.04200.04200.0420199,607
22 Jan 20240.04800.04800.04100.04100.0410913,895
21 Jan 20240.05200.05200.04900.04900.049031,372
18 Jan 20240.05200.05200.05200.05200.05202,850
17 Jan 20240.05900.05900.05900.05900.0590768
16 Jan 20240.06100.06100.06000.06000.060075,606
15 Jan 20240.06200.06200.06200.06200.062023,500
14 Jan 20240.05400.05500.05400.05500.0550159,232
11 Jan 20240.05000.05500.05000.05500.0550160,000
10 Jan 20240.04900.04900.04900.04900.04907,767
09 Jan 20240.05200.05200.05200.05200.052050,000
08 Jan 20240.05200.05200.05200.05200.0520-
07 Jan 20240.05200.05200.05200.05200.0520102,659
04 Jan 20240.05500.05500.05500.05500.05505,000
03 Jan 20240.05100.05100.05100.05100.0510-
02 Jan 20240.05200.05200.05100.05100.0510232,631
01 Jan 20240.05200.05200.05200.05200.0520100,000
28 Dec 20230.05400.05500.05300.05300.053040,000
27 Dec 20230.05400.05400.05400.05400.05401,677
26 Dec 20230.05400.05400.05400.05400.0540-
21 Dec 20230.05400.05400.05400.05400.0540-
20 Dec 20230.05400.05400.05400.05400.0540119,565
19 Dec 20230.05100.05200.05100.05200.0520160,058
18 Dec 20230.05400.05400.05200.05300.0530481,493
17 Dec 20230.05400.05400.05400.05400.054084,814
14 Dec 20230.05700.05700.05600.05600.0560203,554
13 Dec 20230.05300.05600.05300.05600.0560106,965
12 Dec 20230.06000.06000.05300.05300.0530266,921
11 Dec 20230.06000.06000.06000.06000.060066,075
10 Dec 20230.06200.06200.06000.06000.06008,575
07 Dec 20230.06200.06200.06100.06200.062010,162
06 Dec 20230.06200.06200.06200.06200.0620-
05 Dec 20230.06200.06200.06200.06200.0620-
04 Dec 20230.06300.06300.06000.06200.0620386,393
03 Dec 20230.05500.06800.05500.06300.0630942,924
30 Nov 20230.05000.05000.05000.05000.0500-
29 Nov 20230.05000.05000.05000.05000.0500119,779
28 Nov 20230.05000.05100.05000.05000.0500193,501
27 Nov 20230.05000.05000.05000.05000.0500-
26 Nov 20230.05200.05200.05000.05000.0500454,335
23 Nov 20230.05100.05200.05000.05200.0520455,000
22 Nov 20230.05500.05500.05500.05500.055020,000
21 Nov 20230.05700.05700.05700.05700.0570-
20 Nov 20230.05700.05700.05700.05700.0570-
19 Nov 20230.05700.05700.05700.05700.057051
16 Nov 20230.05700.05700.05700.05700.0570-
15 Nov 20230.05900.05900.05700.05700.057043,500
14 Nov 20230.06500.06500.06000.06100.0610836,966
13 Nov 20230.05900.05900.05400.05500.0550472,188
12 Nov 20230.05900.05900.05900.05900.0590-
09 Nov 20230.06000.06000.05900.05900.0590153,753
08 Nov 20230.06200.06200.06000.06200.0620130,000
07 Nov 20230.06000.06000.06000.06000.060029,441
06 Nov 20230.05900.06000.05900.06000.060048,010
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...