Wagners Holding Company Limited (WGN.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD

Add to watchlist

0.9250

-0.0100

(-1.07%)

At close: 03:46PM AEST

Time period:

06 May 2023 - 06 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 May 2024	0.9300	0.9300	0.9250	0.9250	0.9250	1,301,496
03 May 2024	0.9350	0.9350	0.9350	0.9350	0.9350	1,257
02 May 2024	0.9550	0.9550	0.9350	0.9350	0.9350	35,595
01 May 2024	0.9350	0.9350	0.9350	0.9350	0.9350	13,262
30 Apr 2024	0.9500	0.9500	0.9500	0.9500	0.9500	1,694
29 Apr 2024	0.9475	0.9500	0.9475	0.9500	0.9500	8,790
26 Apr 2024	-	-	-	-	-	-
24 Apr 2024	0.9450	0.9650	0.9450	0.9550	0.9550	50,792
23 Apr 2024	0.9450	0.9450	0.9200	0.9400	0.9400	20,311
22 Apr 2024	0.9500	0.9600	0.9450	0.9600	0.9600	4,284
19 Apr 2024	0.9450	0.9450	0.9450	0.9450	0.9450	1,811
18 Apr 2024	0.9550	0.9600	0.9500	0.9500	0.9500	16,921
17 Apr 2024	-	-	-	-	-	-
16 Apr 2024	0.9450	0.9450	0.9400	0.9400	0.9400	7,139
15 Apr 2024	0.9600	0.9600	0.9600	0.9600	0.9600	27
12 Apr 2024	0.9600	0.9600	0.9550	0.9550	0.9550	5,162
11 Apr 2024	0.9500	0.9550	0.9500	0.9550	0.9550	3,068
10 Apr 2024	0.9550	0.9700	0.9550	0.9700	0.9700	22,282
09 Apr 2024	0.9650	0.9700	0.9600	0.9700	0.9700	1,269
08 Apr 2024	0.9550	0.9625	0.9500	0.9500	0.9500	8,174
05 Apr 2024	-	-	-	-	-	-
04 Apr 2024	0.9900	1.0000	0.9700	0.9700	0.9700	14,173
03 Apr 2024	0.9750	0.9900	0.9700	0.9900	0.9900	4,334
02 Apr 2024	0.9700	0.9700	0.9700	0.9700	0.9700	25
28 Mar 2024	0.9450	0.9650	0.9450	0.9650	0.9650	6,223
27 Mar 2024	0.9650	0.9650	0.9450	0.9500	0.9500	309,629
26 Mar 2024	0.9450	0.9500	0.9400	0.9500	0.9500	20,909
25 Mar 2024	0.9500	0.9650	0.9500	0.9650	0.9650	9,902
22 Mar 2024	0.9500	0.9500	0.9425	0.9450	0.9450	56,905
21 Mar 2024	0.9450	0.9450	0.9450	0.9450	0.9450	2,059
20 Mar 2024	0.9600	0.9600	0.9400	0.9400	0.9400	614,038
19 Mar 2024	0.9450	0.9500	0.9400	0.9500	0.9500	28,690
18 Mar 2024	0.9500	0.9500	0.9350	0.9350	0.9350	7,415
15 Mar 2024	0.9450	0.9500	0.9200	0.9500	0.9500	505,050
14 Mar 2024	0.9200	0.9400	0.9200	0.9400	0.9400	18,577
13 Mar 2024	0.9150	0.9200	0.9150	0.9150	0.9150	12,774
12 Mar 2024	0.9350	0.9400	0.9100	0.9100	0.9100	28,120
11 Mar 2024	0.9125	0.9350	0.9000	0.9250	0.9250	15,300
08 Mar 2024	0.8950	0.9125	0.8950	0.9125	0.9125	158,537
07 Mar 2024	0.9100	0.9150	0.8800	0.9150	0.9150	35,993
06 Mar 2024	-	-	-	-	-	-
05 Mar 2024	0.9200	0.9200	0.9000	0.9000	0.9000	9,081
04 Mar 2024	0.8950	0.9050	0.8900	0.9050	0.9050	218,268
01 Mar 2024	0.9050	0.9050	0.8900	0.9050	0.9050	97,875
29 Feb 2024	0.8900	0.8900	0.8800	0.8800	0.8800	3,435
28 Feb 2024	0.8825	0.8850	0.8800	0.8800	0.8800	2,300
27 Feb 2024	0.9000	0.9000	0.9000	0.9000	0.9000	5,225
26 Feb 2024	0.9300	0.9300	0.9250	0.9250	0.9250	3,810
23 Feb 2024	0.9350	0.9350	0.9300	0.9300	0.9300	11,105
22 Feb 2024	0.9250	0.9600	0.9200	0.9600	0.9600	34,865
21 Feb 2024	0.9450	0.9900	0.9450	0.9850	0.9850	24,061
20 Feb 2024	0.8500	0.8900	0.8500	0.8900	0.8900	14,413
19 Feb 2024	0.8950	0.8950	0.8800	0.8800	0.8800	11,228
16 Feb 2024	0.8850	0.9000	0.8800	0.9000	0.9000	17,817
15 Feb 2024	0.9400	0.9400	0.8750	0.8950	0.8950	37,496
14 Feb 2024	-	-	-	-	-	-
13 Feb 2024	-	-	-	-	-	-
12 Feb 2024	0.8700	0.9000	0.8650	0.9000	0.9000	21,369
09 Feb 2024	0.9100	0.9400	0.9100	0.9400	0.9400	8,709
08 Feb 2024	0.8700	0.8700	0.8650	0.8650	0.8650	4,534
07 Feb 2024	0.8100	0.8650	0.8050	0.8650	0.8650	19,598
06 Feb 2024	0.9000	0.9050	0.8800	0.8800	0.8800	2,885
05 Feb 2024	0.9050	0.9400	0.9050	0.9400	0.9400	3,939
02 Feb 2024	0.9150	0.9300	0.9150	0.9300	0.9300	7,911
01 Feb 2024	0.8950	0.9050	0.8950	0.9000	0.9000	7,758
31 Jan 2024	0.8750	0.9250	0.8700	0.9250	0.9250	32,796
30 Jan 2024	0.8950	0.9100	0.8950	0.9100	0.9100	8,141
29 Jan 2024	0.9350	0.9350	0.8550	0.8850	0.8850	28,461
25 Jan 2024	0.9150	0.9150	0.9050	0.9050	0.9050	18,563
24 Jan 2024	0.9650	0.9850	0.9250	0.9450	0.9450	12,378
23 Jan 2024	-	-	-	-	-	-
22 Jan 2024	0.9200	0.9500	0.9075	0.9400	0.9400	25,799
19 Jan 2024	0.8700	0.8800	0.8700	0.8800	0.8800	3,603
18 Jan 2024	-	-	-	-	-	-
17 Jan 2024	0.9000	0.9000	0.9000	0.9000	0.9000	4
16 Jan 2024	0.9000	0.9000	0.9000	0.9000	0.9000	1,500
15 Jan 2024	0.9050	0.9050	0.9050	0.9050	0.9050	62
12 Jan 2024	0.8900	0.8950	0.8900	0.8950	0.8950	3,684
11 Jan 2024	0.8700	0.8700	0.8700	0.8700	0.8700	1,250
10 Jan 2024	0.8700	0.8700	0.8700	0.8700	0.8700	1,500
09 Jan 2024	0.8750	0.8750	0.8750	0.8750	0.8750	53
08 Jan 2024	0.9000	0.9000	0.8750	0.8750	0.8750	6,366
05 Jan 2024	0.9050	0.9050	0.8950	0.8950	0.8950	4,029
04 Jan 2024	0.9350	0.9350	0.9000	0.9000	0.9000	12,180
03 Jan 2024	0.9000	0.9450	0.9000	0.9450	0.9450	2,775
02 Jan 2024	0.9550	0.9650	0.9550	0.9650	0.9650	1,578
29 Dec 2023	1.0150	1.0150	0.9600	1.0050	1.0050	8,540
28 Dec 2023	1.0200	1.0200	1.0200	1.0200	1.0200	1,100
27 Dec 2023	0.9750	1.0150	0.9750	1.0000	1.0000	28,587
22 Dec 2023	0.8900	0.9600	0.8900	0.9600	0.9600	16,920
21 Dec 2023	0.8900	0.8900	0.8850	0.8850	0.8850	9,950
20 Dec 2023	0.8850	0.9200	0.8850	0.9200	0.9200	5,176
19 Dec 2023	0.8700	0.9100	0.8700	0.8900	0.8900	25,700
18 Dec 2023	0.8500	0.8600	0.8500	0.8600	0.8600	5,291
15 Dec 2023	0.8100	0.8300	0.8100	0.8250	0.8250	22,572
14 Dec 2023	-	-	-	-	-	-
13 Dec 2023	0.8000	0.8200	0.8000	0.8200	0.8200	1,866
12 Dec 2023	-	-	-	-	-	-
11 Dec 2023	0.8000	0.8000	0.8000	0.8000	0.8000	196
08 Dec 2023	0.7850	0.8100	0.7800	0.8000	0.8000	21,565
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,952.30+54.80(+0.69%)

AUD/USD0.6627+0.0014(+0.22%)

ASX 2007,682.40+53.40(+0.70%)

OIL78.99+0.88(+1.13%)

GOLD2,327.70+19.10(+0.83%)

Bitcoin AUD98,709.56+2,333.75(+2.42%)

Wagners Holding Company Limited (WGN.XA)

ALL ORDS
7,952.30
+54.80(+0.69%)

AUD/USD
0.6627
+0.0014(+0.22%)

ASX 200
7,682.40
+53.40(+0.70%)

OIL
78.99
+0.88(+1.13%)

GOLD
2,327.70
+19.10(+0.83%)

Bitcoin AUD
98,709.56
+2,333.75(+2.42%)