Australia Markets closed

Warrego Energy Limited (WGO.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.1250-0.0050 (-3.85%)
At close: 04:10PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
20 May 20220.12500.13000.12500.12500.1250677,806
19 May 20220.13000.13000.12500.13000.1300122,480
18 May 20220.13000.13500.12500.13500.1350962,936
17 May 20220.12500.13000.12500.13000.130032,817
16 May 20220.13000.13000.12000.12000.1200764,617
13 May 20220.12500.13000.12500.13000.1300151,475
12 May 20220.12500.12500.12000.12500.1250379,982
11 May 20220.12500.12500.11500.12500.12501,583,047
10 May 20220.12500.12500.12000.12500.1250586,247
09 May 20220.13000.13000.12000.13000.1300346,176
06 May 20220.12500.12500.12000.12500.1250274,888
05 May 20220.12750.13000.12500.13000.130048,459
04 May 20220.13000.13000.12000.12500.12501,549,136
03 May 20220.13000.13500.12500.13500.1350470,922
02 May 20220.13000.13500.12500.13500.1350493,497
29 Apr 20220.13000.13500.13000.13500.1350879,243
28 Apr 20220.13000.13500.13000.13500.1350983,829
27 Apr 20220.12500.13500.12500.13500.1350347,517
26 Apr 20220.13500.13500.13000.13500.1350767,204
22 Apr 20220.13000.13500.13000.13500.135093,621
21 Apr 20220.13250.13500.13000.13500.13502,333,623
20 Apr 20220.13500.13500.13000.13500.1350655,540
19 Apr 20220.13500.13500.13000.13500.13501,117,682
14 Apr 20220.13750.13750.13000.13500.1350893,752
13 Apr 20220.13500.14000.13500.14000.1400839,882
12 Apr 20220.13500.14000.13500.14000.1400705,836
11 Apr 20220.14000.14000.13500.14000.1400157,239
08 Apr 20220.13500.14500.13500.14500.1450369,218
07 Apr 20220.14000.14000.13500.14000.140039,679
06 Apr 20220.14000.14250.13500.14000.14001,032,732
05 Apr 20220.14000.14250.13500.13500.1350928,170
04 Apr 20220.14500.14500.14000.14000.14001,243,103
01 Apr 20220.15000.15000.14500.15000.1500242,877
31 Mar 20220.15000.15000.14500.15000.15001,575,626
30 Mar 20220.15500.15500.15000.15000.15003,263,528
29 Mar 20220.14500.15500.14500.15500.15501,480,154
28 Mar 20220.15500.15500.14750.15000.1500547,725
25 Mar 20220.14000.15500.14000.15500.15501,469,040
24 Mar 20220.14000.14500.13500.14000.14001,925,209
23 Mar 20220.14000.14500.13500.14500.14501,759,908
22 Mar 20220.14500.14750.14000.14500.14501,496,615
21 Mar 20220.14500.15000.14500.14500.1450271,308
18 Mar 20220.15500.15500.14500.14500.14501,982,793
17 Mar 20220.15500.15500.15000.15500.1550472,209
16 Mar 20220.15500.16000.15500.15500.1550850,179
15 Mar 20220.16500.16500.15500.15500.15502,203,156
14 Mar 20220.15500.16500.15500.16000.16002,235,854
11 Mar 20220.15500.15500.15000.15500.1550703,963
10 Mar 20220.14500.15500.14500.15500.15501,884,905
09 Mar 20220.14500.14500.14250.14500.14501,357,002
08 Mar 20220.14000.15000.14000.14000.1400823,795
07 Mar 20220.15500.16000.14000.14000.14004,721,185
04 Mar 20220.14500.15500.14250.15000.15003,474,329
03 Mar 20220.14000.14500.14000.14000.14003,839,831
02 Mar 20220.13000.14000.13000.13500.13501,820,845
01 Mar 20220.12500.13000.12500.13000.1300667,047
28 Feb 20220.12250.12500.12250.12500.1250234,044
25 Feb 20220.12250.12500.12000.12000.1200432,222
24 Feb 20220.12500.13000.12000.12000.12001,847,888
23 Feb 20220.12500.13000.12500.12500.1250611,697
22 Feb 20220.13000.13500.12500.12500.12501,219,714
21 Feb 20220.12500.13500.12500.13500.13501,102,247
18 Feb 20220.12500.13000.12500.12500.12501,852,241
17 Feb 20220.12500.12500.12500.12500.12501,093,503
16 Feb 20220.12000.12500.12000.12500.1250294,882
15 Feb 20220.12000.12500.11500.12500.12501,503,526
14 Feb 20220.12500.12500.12000.12000.12001,166,040
11 Feb 20220.13000.13000.12250.12250.1225145,271
10 Feb 20220.12500.13000.12500.12500.1250513,822
09 Feb 20220.12500.13000.12500.12500.12501,177,108
08 Feb 20220.12500.13000.12500.12500.12503,282,882
07 Feb 20220.12000.13000.12000.12500.12502,022,665
04 Feb 20220.12500.12500.12000.12000.1200723,499
03 Feb 20220.12500.12500.12000.12000.1200479,892
02 Feb 20220.12000.12500.12000.12500.12501,776,312
01 Feb 20220.11000.11500.11000.11500.1150854,570
31 Jan 20220.11500.11500.11500.11500.1150125,000
28 Jan 20220.10500.11500.10500.11500.1150744,522
27 Jan 20220.11000.11500.10750.10750.10751,619,113
25 Jan 20220.11000.11500.10500.11000.11002,016,847
24 Jan 20220.12000.12000.11500.11500.11501,382,734
21 Jan 20220.13000.13000.12000.12500.12503,080,998
20 Jan 20220.12500.12750.12500.12500.1250995,474
19 Jan 20220.12500.12500.12000.12500.12501,396,663
18 Jan 20220.13000.13000.12500.13000.1300589,642
17 Jan 20220.12500.12500.12500.12500.12502,503,776
14 Jan 20220.13000.13000.12500.12500.12501,890,083
13 Jan 20220.13000.13250.12500.13000.13003,403,913
12 Jan 20220.13000.13000.12500.12500.1250387,588
11 Jan 20220.12500.13000.12000.13000.1300530,627
10 Jan 20220.12500.12500.12000.12500.1250908,069
07 Jan 20220.12000.13000.12000.12500.1250467,092
06 Jan 20220.13000.13000.12000.12000.1200438,981
05 Jan 20220.12000.13000.12000.13000.13001,364,759
04 Jan 20220.11500.12000.11500.11500.11503,180,874
31 Dec 20210.11500.11500.11000.11000.1100615,593
30 Dec 20210.11500.11500.11250.11500.11502,091,342
29 Dec 20210.12000.12000.11500.12000.1200408,834
24 Dec 20210.11000.11500.11000.11500.11501,753,424
23 Dec 20210.11500.12000.11000.11000.11005,518,329
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...