Wagners Holding Company Limited (WGN.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.9500

0.0000

(0.00%)

At close: 10:51AM AEST

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	0.9500	0.9600	0.9450	0.9500	0.9500	5,796
24 Apr 2024	0.9450	0.9650	0.9400	0.9500	0.9500	53,160
23 Apr 2024	0.9500	0.9500	0.9125	0.9300	0.9300	125,555
22 Apr 2024	0.9500	0.9700	0.9400	0.9700	0.9700	13,428
19 Apr 2024	0.9500	0.9500	0.9400	0.9500	0.9500	48,072
18 Apr 2024	0.9450	0.9650	0.9450	0.9600	0.9600	94,124
17 Apr 2024	0.9450	0.9600	0.9450	0.9550	0.9550	14,022
16 Apr 2024	0.9550	0.9550	0.9425	0.9450	0.9450	68,296
15 Apr 2024	0.9700	0.9700	0.9575	0.9600	0.9600	119,888
12 Apr 2024	0.9600	0.9650	0.9550	0.9650	0.9650	48,374
11 Apr 2024	0.9500	0.9650	0.9400	0.9650	0.9650	72,768
10 Apr 2024	0.9550	0.9700	0.9550	0.9700	0.9700	136,441
09 Apr 2024	0.9500	0.9700	0.9500	0.9700	0.9700	11,630
08 Apr 2024	0.9550	0.9650	0.9500	0.9500	0.9500	45,582
05 Apr 2024	0.9850	0.9850	0.9850	0.9850	0.9850	1
04 Apr 2024	0.9800	1.0000	0.9700	0.9900	0.9900	195,545
03 Apr 2024	0.9750	0.9900	0.9600	0.9900	0.9900	20,820
02 Apr 2024	0.9700	0.9750	0.9500	0.9750	0.9750	11,135
28 Mar 2024	0.9500	0.9750	0.9500	0.9750	0.9750	64,913
27 Mar 2024	0.9650	0.9650	0.9450	0.9450	0.9450	24,876
26 Mar 2024	0.9500	0.9650	0.9400	0.9650	0.9650	115,747
25 Mar 2024	0.9600	0.9700	0.9450	0.9700	0.9700	29,193
22 Mar 2024	0.9500	0.9600	0.9450	0.9600	0.9600	168,805
21 Mar 2024	0.9450	0.9500	0.9450	0.9500	0.9500	1,088
20 Mar 2024	0.9600	0.9600	0.9375	0.9400	0.9400	24,700
19 Mar 2024	0.9400	0.9600	0.9350	0.9600	0.9600	43,111
18 Mar 2024	0.9500	0.9500	0.9350	0.9350	0.9350	55,225
15 Mar 2024	0.9600	0.9600	0.9200	0.9500	0.9500	28,539
14 Mar 2024	0.9250	0.9600	0.9250	0.9600	0.9600	2,292,116
13 Mar 2024	0.9200	0.9250	0.9150	0.9250	0.9250	49,236
12 Mar 2024	0.9350	0.9400	0.9100	0.9150	0.9150	34,552
11 Mar 2024	0.9100	0.9350	0.9000	0.9300	0.9300	44,516
08 Mar 2024	0.9100	0.9125	0.8950	0.9000	0.9000	32,633
07 Mar 2024	0.9100	0.9150	0.8850	0.9150	0.9150	57,155
06 Mar 2024	0.9000	0.9100	0.9000	0.9100	0.9100	19,708
05 Mar 2024	0.9300	0.9300	0.8950	0.9000	0.9000	35,128
04 Mar 2024	0.9000	0.9200	0.8900	0.9200	0.9200	112,834
01 Mar 2024	0.8950	0.9050	0.8900	0.9000	0.9000	23,928
29 Feb 2024	0.8900	0.9000	0.8800	0.8800	0.8800	5,287
28 Feb 2024	0.8900	0.9000	0.8700	0.9000	0.9000	61,788
27 Feb 2024	0.9100	0.9100	0.8850	0.8950	0.8950	35,253
26 Feb 2024	0.9300	0.9300	0.9250	0.9250	0.9250	38,682
23 Feb 2024	0.9800	0.9800	0.9300	0.9300	0.9300	69,687
22 Feb 2024	0.9900	0.9900	0.9050	0.9600	0.9600	111,466
21 Feb 2024	0.9450	0.9900	0.9450	0.9900	0.9900	121,365
20 Feb 2024	0.8500	0.8900	0.8500	0.8900	0.8900	34,570
19 Feb 2024	0.9000	0.9050	0.8800	0.8800	0.8800	31,243
16 Feb 2024	0.8850	0.9000	0.8500	0.8500	0.8500	106,420
15 Feb 2024	0.9000	0.9450	0.8700	0.9000	0.9000	75,204
14 Feb 2024	0.8900	0.9200	0.8700	0.9200	0.9200	3,117
13 Feb 2024	0.9050	0.9050	0.9000	0.9000	0.9000	15,092
12 Feb 2024	0.9050	0.9050	0.8700	0.9000	0.9000	26,323
09 Feb 2024	0.9100	0.9500	0.9100	0.9500	0.9500	142,581
08 Feb 2024	0.8600	0.8900	0.8500	0.8500	0.8500	32,202
07 Feb 2024	0.8500	0.8800	0.8100	0.8600	0.8600	52,200
06 Feb 2024	0.9050	0.9250	0.8800	0.8800	0.8800	15,962
05 Feb 2024	0.9600	0.9600	0.9000	0.9000	0.9000	15,385
02 Feb 2024	0.9050	0.9300	0.9000	0.9300	0.9300	105,739
01 Feb 2024	0.9000	0.9100	0.9000	0.9100	0.9100	36,420
31 Jan 2024	0.9300	0.9300	0.9000	0.9300	0.9300	28,963
30 Jan 2024	0.9000	0.9450	0.8950	0.9300	0.9300	46,766
29 Jan 2024	0.9050	0.9400	0.8550	0.8850	0.8850	155,293
25 Jan 2024	0.9200	0.9200	0.9150	0.9150	0.9150	16,484
24 Jan 2024	0.9900	0.9900	0.9000	0.9500	0.9500	50,656
23 Jan 2024	0.9700	0.9800	0.9500	0.9800	0.9800	63,002
22 Jan 2024	0.8800	0.9500	0.8800	0.9500	0.9500	117,456
19 Jan 2024	0.8950	0.8950	0.8700	0.8750	0.8750	22,244
18 Jan 2024	0.9000	0.9000	0.8900	0.9000	0.9000	76,428
17 Jan 2024	0.9100	0.9100	0.9000	0.9000	0.9000	2,397
16 Jan 2024	0.9000	0.9000	0.9000	0.9000	0.9000	22,643
15 Jan 2024	0.9000	0.9000	0.9000	0.9000	0.9000	1,700
12 Jan 2024	0.8700	0.9000	0.8650	0.9000	0.9000	72,409
11 Jan 2024	0.8700	0.8700	0.8700	0.8700	0.8700	10,186
10 Jan 2024	0.8700	0.8900	0.8700	0.8900	0.8900	17,891
09 Jan 2024	0.8800	0.9000	0.8700	0.9000	0.9000	9,792
08 Jan 2024	0.8950	0.9000	0.8750	0.8800	0.8800	49,865
05 Jan 2024	0.9300	0.9300	0.8900	0.8950	0.8950	47,754
04 Jan 2024	0.8950	0.9450	0.8950	0.9300	0.9300	24,643
03 Jan 2024	0.9400	0.9450	0.8900	0.8900	0.8900	6,317
02 Jan 2024	0.9600	0.9900	0.9500	0.9900	0.9900	82,571
29 Dec 2023	0.9600	1.0200	0.9600	1.0000	1.0000	45,764
28 Dec 2023	1.0200	1.0200	0.9850	1.0150	1.0150	46,513
27 Dec 2023	0.9750	1.0500	0.9600	1.0200	1.0200	94,426
22 Dec 2023	0.8900	0.9800	0.8850	0.9800	0.9800	41,855
21 Dec 2023	0.8900	0.8900	0.8850	0.8900	0.8900	14,857
20 Dec 2023	0.9000	0.9200	0.9000	0.9200	0.9200	11,007
19 Dec 2023	0.8700	0.9200	0.8700	0.9100	0.9100	137,673
18 Dec 2023	0.8500	0.8650	0.8350	0.8600	0.8600	38,245
15 Dec 2023	0.8150	0.8350	0.8150	0.8300	0.8300	22,364
14 Dec 2023	0.8500	0.8750	0.8150	0.8150	0.8150	35,160
13 Dec 2023	0.7750	0.8500	0.7750	0.7950	0.7950	82,306
12 Dec 2023	0.8000	0.8300	0.8000	0.8000	0.8000	10,770
11 Dec 2023	0.7700	0.8250	0.7700	0.7750	0.7750	36,369
08 Dec 2023	0.7850	0.8100	0.7750	0.7750	0.7750	28,620
07 Dec 2023	0.7950	0.8100	0.7900	0.8000	0.8000	33,054
06 Dec 2023	0.8050	0.8250	0.7900	0.8250	0.8250	26,833
05 Dec 2023	0.8250	0.8250	0.7850	0.8000	0.8000	57,672
04 Dec 2023	0.7800	0.8250	0.7800	0.8250	0.8250	82,761
01 Dec 2023	0.8200	0.8300	0.8100	0.8250	0.8250	19,885
30 Nov 2023	0.8600	0.8600	0.8200	0.8200	0.8200	45,411
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6536+0.0013(+0.20%)

OIL83.64+0.07(+0.08%)

GOLD2,349.00+6.50(+0.28%)

Bitcoin AUD97,857.24-1,424.48(-1.43%)

Wagners Holding Company Limited (WGN.AX)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6536
+0.0013(+0.20%)

OIL
83.64
+0.07(+0.08%)

GOLD
2,349.00
+6.50(+0.28%)

Bitcoin AUD
97,857.24
-1,424.48(-1.43%)