Weebit Nano Limited (WBT.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 10:18AM AEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 3.2000 | 3.2100 | 3.1500 | 3.1500 | 3.1500 | 42,519 |
| 01 May 2024 | 3.1100 | 3.2300 | 3.0800 | 3.1700 | 3.1700 | 510,135 |
| 30 Apr 2024 | 3.1900 | 3.1900 | 3.0800 | 3.1500 | 3.1500 | 615,082 |
| 29 Apr 2024 | 2.9600 | 3.1600 | 2.9600 | 3.1600 | 3.1600 | 647,351 |
| 26 Apr 2024 | 2.9600 | 2.9800 | 2.9400 | 2.9400 | 2.9400 | 382,186 |
| 24 Apr 2024 | 2.9500 | 3.0200 | 2.9300 | 2.9800 | 2.9800 | 543,083 |
| 23 Apr 2024 | 2.9900 | 3.0200 | 2.9100 | 2.9200 | 2.9200 | 919,135 |
| 22 Apr 2024 | 2.9400 | 3.0000 | 2.9000 | 2.9400 | 2.9400 | 906,001 |
| 19 Apr 2024 | 3.0300 | 3.0600 | 2.7500 | 2.9000 | 2.9000 | 2,224,525 |
| 18 Apr 2024 | 3.0400 | 3.0900 | 3.0100 | 3.0400 | 3.0400 | 404,281 |
| 17 Apr 2024 | 3.0800 | 3.1000 | 3.0300 | 3.0400 | 3.0400 | 438,814 |
| 16 Apr 2024 | 3.1300 | 3.1500 | 3.0300 | 3.0900 | 3.0900 | 778,790 |
| 15 Apr 2024 | 3.3100 | 3.3100 | 3.1500 | 3.1600 | 3.1600 | 672,445 |
| 12 Apr 2024 | 3.2100 | 3.3600 | 3.2000 | 3.3400 | 3.3400 | 771,321 |
| 11 Apr 2024 | 3.1700 | 3.2500 | 3.1500 | 3.1900 | 3.1900 | 461,440 |
| 10 Apr 2024 | 3.1500 | 3.2300 | 3.1300 | 3.2300 | 3.2300 | 414,204 |
| 09 Apr 2024 | 3.1100 | 3.1700 | 3.1000 | 3.1200 | 3.1200 | 533,983 |
| 08 Apr 2024 | 3.2100 | 3.2200 | 3.1050 | 3.1100 | 3.1100 | 437,923 |
| 05 Apr 2024 | 3.0700 | 3.2000 | 3.0400 | 3.1800 | 3.1800 | 1,061,476 |
| 04 Apr 2024 | 3.1000 | 3.2100 | 3.0500 | 3.1400 | 3.1400 | 819,540 |
| 03 Apr 2024 | 3.1800 | 3.1800 | 3.0300 | 3.1000 | 3.1000 | 1,490,422 |
| 02 Apr 2024 | 3.3300 | 3.3300 | 3.1800 | 3.2300 | 3.2300 | 1,006,471 |
| 28 Mar 2024 | 3.3600 | 3.4400 | 3.3200 | 3.3500 | 3.3500 | 684,787 |
| 27 Mar 2024 | 3.4600 | 3.5400 | 3.3400 | 3.3400 | 3.3400 | 1,308,641 |
| 26 Mar 2024 | 3.5900 | 3.6800 | 3.4600 | 3.4600 | 3.4600 | 758,215 |
| 25 Mar 2024 | 3.6400 | 3.6500 | 3.5400 | 3.6200 | 3.6200 | 660,215 |
| 22 Mar 2024 | 3.7100 | 3.7700 | 3.6400 | 3.6500 | 3.6500 | 772,203 |
| 21 Mar 2024 | 3.6400 | 3.7600 | 3.6300 | 3.7100 | 3.7100 | 694,483 |
| 20 Mar 2024 | 3.6300 | 3.7400 | 3.5800 | 3.5900 | 3.5900 | 811,267 |
| 19 Mar 2024 | 3.6300 | 3.8000 | 3.6100 | 3.6300 | 3.6300 | 1,158,512 |
| 18 Mar 2024 | 4.0600 | 4.0800 | 3.6800 | 3.6800 | 3.6800 | 1,571,144 |
| 15 Mar 2024 | 4.1300 | 4.2300 | 4.0300 | 4.0300 | 4.0300 | 7,518,507 |
| 14 Mar 2024 | 4.1900 | 4.2100 | 4.1100 | 4.1900 | 4.1900 | 304,484 |
| 13 Mar 2024 | 4.3300 | 4.3700 | 4.2000 | 4.2500 | 4.2500 | 235,999 |
| 12 Mar 2024 | 4.1800 | 4.3500 | 4.1800 | 4.2700 | 4.2700 | 546,223 |
| 11 Mar 2024 | 4.2800 | 4.2800 | 4.1800 | 4.1900 | 4.1900 | 395,936 |
| 08 Mar 2024 | 4.3200 | 4.5000 | 4.3000 | 4.3700 | 4.3700 | 831,895 |
| 07 Mar 2024 | 4.2600 | 4.3600 | 4.2300 | 4.2700 | 4.2700 | 461,600 |
| 06 Mar 2024 | 4.3200 | 4.3200 | 4.1700 | 4.1800 | 4.1800 | 339,738 |
| 05 Mar 2024 | 4.3600 | 4.3800 | 4.2200 | 4.3100 | 4.3100 | 834,186 |
| 04 Mar 2024 | 4.1500 | 4.4700 | 4.1300 | 4.3500 | 4.3500 | 1,220,233 |
| 01 Mar 2024 | 4.3400 | 4.4000 | 4.1800 | 4.2100 | 4.2100 | 740,759 |
| 29 Feb 2024 | 3.8800 | 4.3400 | 3.8300 | 4.3400 | 4.3400 | 1,001,560 |
| 28 Feb 2024 | 4.0000 | 4.0800 | 3.9000 | 3.9600 | 3.9600 | 708,440 |
| 27 Feb 2024 | 4.4900 | 4.5900 | 3.9200 | 3.9200 | 3.9200 | 1,467,435 |
| 26 Feb 2024 | 4.5100 | 4.5800 | 4.2700 | 4.4500 | 4.4500 | 1,125,693 |
| 23 Feb 2024 | 4.2600 | 4.5800 | 4.2400 | 4.4700 | 4.4700 | 2,239,258 |
| 22 Feb 2024 | 3.9500 | 4.1500 | 3.9000 | 4.1500 | 4.1500 | 676,398 |
| 21 Feb 2024 | 4.0500 | 4.0900 | 3.8800 | 3.9400 | 3.9400 | 585,496 |
| 20 Feb 2024 | 3.9400 | 4.1300 | 3.8600 | 4.0700 | 4.0700 | 798,516 |
| 19 Feb 2024 | 3.8800 | 4.0000 | 3.7750 | 3.9400 | 3.9400 | 667,841 |
| 16 Feb 2024 | 3.9500 | 3.9800 | 3.7600 | 3.9100 | 3.9100 | 795,403 |
| 15 Feb 2024 | 3.7500 | 3.9600 | 3.7400 | 3.8900 | 3.8900 | 1,116,373 |
| 14 Feb 2024 | 3.6000 | 3.7500 | 3.5900 | 3.6900 | 3.6900 | 367,493 |
| 13 Feb 2024 | 3.6200 | 3.6800 | 3.6200 | 3.6600 | 3.6600 | 299,746 |
| 12 Feb 2024 | 3.7300 | 3.7300 | 3.6000 | 3.6000 | 3.6000 | 336,480 |
| 09 Feb 2024 | 3.8300 | 3.8300 | 3.6500 | 3.7500 | 3.7500 | 558,898 |
| 08 Feb 2024 | 3.8000 | 3.9300 | 3.7600 | 3.8000 | 3.8000 | 634,099 |
| 07 Feb 2024 | 3.7000 | 3.8000 | 3.6550 | 3.7900 | 3.7900 | 514,352 |
| 06 Feb 2024 | 3.6600 | 3.7700 | 3.5900 | 3.7000 | 3.7000 | 408,178 |
| 05 Feb 2024 | 3.5900 | 3.7500 | 3.5900 | 3.7000 | 3.7000 | 460,076 |
| 02 Feb 2024 | 3.5000 | 3.6500 | 3.4900 | 3.6400 | 3.6400 | 748,163 |
| 01 Feb 2024 | 3.4500 | 3.5400 | 3.3900 | 3.4500 | 3.4500 | 957,915 |
| 31 Jan 2024 | 3.5700 | 3.6300 | 3.4700 | 3.4800 | 3.4800 | 1,190,014 |
| 30 Jan 2024 | 3.7800 | 3.9200 | 3.7200 | 3.8600 | 3.8600 | 665,578 |
| 29 Jan 2024 | 3.8000 | 3.8100 | 3.6600 | 3.7300 | 3.7300 | 576,052 |
| 25 Jan 2024 | 3.5200 | 3.8200 | 3.5200 | 3.8200 | 3.8200 | 876,829 |
| 24 Jan 2024 | 3.5300 | 3.5800 | 3.5100 | 3.5100 | 3.5100 | 349,285 |
| 23 Jan 2024 | 3.6100 | 3.6400 | 3.5100 | 3.5200 | 3.5200 | 621,500 |
| 22 Jan 2024 | 3.7700 | 3.7800 | 3.5500 | 3.6100 | 3.6100 | 720,674 |
| 19 Jan 2024 | 3.6200 | 3.7500 | 3.5900 | 3.7000 | 3.7000 | 718,902 |
| 18 Jan 2024 | 3.5900 | 3.6300 | 3.4900 | 3.5400 | 3.5400 | 523,367 |
| 17 Jan 2024 | 3.6300 | 3.6600 | 3.5100 | 3.6600 | 3.6600 | 660,023 |
| 16 Jan 2024 | 3.5400 | 3.6700 | 3.4500 | 3.5900 | 3.5900 | 768,342 |
| 15 Jan 2024 | 3.6100 | 3.6100 | 3.5100 | 3.5100 | 3.5100 | 200,767 |
| 12 Jan 2024 | 3.7100 | 3.7200 | 3.5800 | 3.6100 | 3.6100 | 566,350 |
| 11 Jan 2024 | 3.7500 | 3.7800 | 3.6400 | 3.7000 | 3.7000 | 686,775 |
| 10 Jan 2024 | 3.8000 | 3.8100 | 3.6500 | 3.6500 | 3.6500 | 691,822 |
| 09 Jan 2024 | 4.0500 | 4.1100 | 3.8000 | 3.8000 | 3.8000 | 727,173 |
| 08 Jan 2024 | 4.0400 | 4.0400 | 3.8500 | 3.9200 | 3.9200 | 580,720 |
| 05 Jan 2024 | 4.1000 | 4.1600 | 4.0300 | 4.0700 | 4.0700 | 433,569 |
| 04 Jan 2024 | 4.0900 | 4.2300 | 4.0900 | 4.1200 | 4.1200 | 485,148 |
| 03 Jan 2024 | 4.2400 | 4.3400 | 4.0800 | 4.0900 | 4.0900 | 633,133 |
| 02 Jan 2024 | 4.2700 | 4.5500 | 4.2700 | 4.3100 | 4.3100 | 647,921 |
| 29 Dec 2023 | 4.2900 | 4.3600 | 4.2300 | 4.2700 | 4.2700 | 283,661 |
| 28 Dec 2023 | 4.3000 | 4.3800 | 4.2200 | 4.2900 | 4.2900 | 432,728 |
| 27 Dec 2023 | 4.2800 | 4.4300 | 4.2200 | 4.3900 | 4.3900 | 395,748 |
| 22 Dec 2023 | 4.1700 | 4.3000 | 4.1100 | 4.2000 | 4.2000 | 428,737 |
| 21 Dec 2023 | 4.3500 | 4.3500 | 4.1100 | 4.1100 | 4.1100 | 646,160 |
| 20 Dec 2023 | 4.2300 | 4.4600 | 4.1200 | 4.3900 | 4.3900 | 698,881 |
| 19 Dec 2023 | 4.4600 | 4.4600 | 4.1200 | 4.1900 | 4.1900 | 787,503 |
| 18 Dec 2023 | 4.5800 | 4.7000 | 4.3800 | 4.4400 | 4.4400 | 1,002,017 |
| 15 Dec 2023 | 4.0100 | 4.5800 | 3.9300 | 4.5800 | 4.5800 | 2,243,857 |
| 14 Dec 2023 | 3.7200 | 3.9900 | 3.6800 | 3.9900 | 3.9900 | 1,092,725 |
| 13 Dec 2023 | 3.7700 | 3.8100 | 3.5500 | 3.6100 | 3.6100 | 665,111 |
| 12 Dec 2023 | 3.8400 | 3.8800 | 3.7100 | 3.7700 | 3.7700 | 487,733 |
| 11 Dec 2023 | 3.8200 | 3.9400 | 3.7700 | 3.8400 | 3.8400 | 454,059 |
| 08 Dec 2023 | 3.7900 | 3.9600 | 3.7900 | 3.8600 | 3.8600 | 429,252 |
| 07 Dec 2023 | 3.9600 | 3.9600 | 3.7600 | 3.8600 | 3.8600 | 657,001 |
| 06 Dec 2023 | 3.5200 | 3.9500 | 3.4500 | 3.9500 | 3.9500 | 825,668 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.