Australia markets closed

Warrego Energy Limited (WGO.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.2950-0.0100 (-3.28%)
At close: 04:10PM AEDT
Time period:
10 Dec 2021 - 10 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Dec 20220.29500.30500.29000.29500.295017,341,081
09 Dec 20220.29500.30500.29000.29500.295017,357,747
08 Dec 20220.31000.31500.30500.30500.30506,440,041
07 Dec 20220.31500.32500.30000.30500.305029,873,333
06 Dec 20220.31000.32000.30500.31500.315018,141,882
05 Dec 20220.30500.32000.30250.31500.315014,469,661
02 Dec 20220.28000.28500.28000.28250.282511,871,315
01 Dec 20220.25500.26000.25000.26000.26007,934,699
30 Nov 20220.22000.26000.22000.25500.255026,985,166
29 Nov 20220.22000.22500.21750.22000.22005,329,140
28 Nov 20220.22000.22500.21000.21000.21007,665,321
25 Nov 20220.22000.22500.21500.22500.22501,520,396
24 Nov 20220.21500.22500.21500.22000.22002,912,903
23 Nov 20220.22000.22250.21000.21000.21006,820,800
22 Nov 20220.22500.22500.22000.22000.22003,932,181
21 Nov 20220.22000.22500.22000.22500.22501,081,748
18 Nov 20220.22000.22500.22000.22000.22008,410,607
17 Nov 20220.21000.21500.21000.21500.2150344,279
16 Nov 20220.22000.22000.21000.21000.21002,827,790
15 Nov 20220.21000.22000.20750.21500.21507,872,883
14 Nov 20220.20500.21000.20500.21000.210013,283,793
11 Nov 20220.18000.18500.17500.18000.18003,156,668
10 Nov 20220.17000.18000.16500.17500.17504,495,070
09 Nov 20220.16000.17000.15750.17000.17002,019,922
08 Nov 20220.15000.16000.15000.16000.1600646,906
07 Nov 20220.15500.15500.15250.15500.1550513,776
04 Nov 20220.14500.15500.14500.15500.15502,164,556
03 Nov 20220.14500.14500.14000.14500.1450344,960
02 Nov 20220.14500.15000.14000.15000.1500190,593
01 Nov 20220.13500.14500.13500.14500.14504,362,369
31 Oct 20220.14000.14000.13750.14000.1400264,109
28 Oct 20220.13500.14000.13500.14000.140077,084
27 Oct 20220.13500.13750.13500.13500.1350150,800
26 Oct 20220.13500.14000.13500.13500.1350112,272
25 Oct 20220.14000.14000.13500.13500.1350142,700
24 Oct 20220.14000.14500.14000.14500.1450442,714
21 Oct 20220.14000.14500.14000.14500.1450106,142
20 Oct 20220.15000.15000.14250.14500.14502,695,556
19 Oct 20220.14500.15000.14000.15000.150063,680
18 Oct 20220.14500.15000.14000.15000.1500134,248
17 Oct 20220.14500.15000.14000.15000.1500186,426
14 Oct 20220.14000.14500.14000.14500.145068,013
13 Oct 20220.13500.15000.13500.14000.14001,896,738
12 Oct 20220.14000.14250.14000.14000.1400593,575
11 Oct 20220.13500.13750.13500.13500.1350265,970
10 Oct 20220.13500.14000.13500.13500.13501,056,202
07 Oct 20220.13500.14000.13500.13500.1350682,953
06 Oct 20220.14000.14000.13500.14000.14002,443,646
05 Oct 20220.13750.14000.13750.14000.140010,526
04 Oct 20220.14000.14000.13500.14000.1400189,933
03 Oct 20220.14000.14000.13500.13500.135018,663
30 Sept 20220.13000.14000.12500.14000.1400383,713
29 Sept 20220.13500.13500.13000.13500.135069,336
28 Sept 20220.13500.13500.12500.13000.1300120,315
27 Sept 20220.13000.13500.13000.13500.1350191,685
26 Sept 20220.13000.13500.12750.13500.1350710,529
23 Sept 20220.14000.14000.13500.13500.1350629,662
21 Sept 20220.14500.15000.14500.15000.1500563,473
20 Sept 20220.15000.15000.15000.15000.1500224,035
19 Sept 20220.15000.15000.14500.15000.1500372,604
16 Sept 20220.15000.15000.15000.15000.150079,627
15 Sept 20220.15000.15000.14500.14500.1450251,326
14 Sept 20220.14500.15000.14000.14000.1400381,077
13 Sept 20220.15500.16000.14500.14500.14502,616,971
12 Sept 20220.15000.15500.15000.15500.1550889,462
09 Sept 20220.14500.15000.14500.15000.150051,967
08 Sept 20220.14500.15000.14000.15000.1500403,936
07 Sept 20220.15000.15000.14500.15000.1500373,683
06 Sept 20220.14500.15000.14500.15000.1500159,960
05 Sept 20220.15000.15000.14500.14500.1450606,331
02 Sept 20220.15500.15500.14500.15000.1500668,642
01 Sept 20220.15500.15500.15000.15500.15502,065,450
31 Aug 20220.15500.16000.15000.16000.1600294,408
30 Aug 20220.15500.16000.15500.15500.15501,232,695
29 Aug 20220.15000.15500.15000.15500.15509,341,617
26 Aug 20220.14500.15500.14500.15500.15501,049,782
25 Aug 20220.15000.15000.14500.15000.1500312,055
24 Aug 20220.15000.15000.14500.15000.1500144,911
23 Aug 20220.15000.15000.14500.14500.14502,764,789
22 Aug 20220.15000.15000.14000.14000.14001,017,804
19 Aug 20220.15000.15000.14500.14500.1450637,007
18 Aug 20220.15000.15500.14500.15500.1550599,482
17 Aug 20220.15000.15500.14500.15000.15001,164,807
16 Aug 20220.15500.15500.14750.15000.1500674,512
15 Aug 20220.15500.16000.15000.16000.1600715,608
12 Aug 20220.16000.16000.15000.15500.1550266,011
11 Aug 20220.15500.16000.15000.16000.1600704,293
10 Aug 20220.15500.15500.15000.15500.1550509,002
09 Aug 20220.15000.15500.15000.15500.1550510,643
08 Aug 20220.14500.15000.14500.15000.1500552,247
05 Aug 20220.15000.15500.14500.14500.1450813,111
04 Aug 20220.15000.15000.15000.15000.150020,105
03 Aug 20220.15000.15500.15000.15000.15002,527,445
02 Aug 20220.15500.15500.15250.15500.1550589,465
01 Aug 20220.15500.15500.14750.15500.1550543,746
29 July 20220.14500.15500.14500.15500.15502,877,007
28 July 20220.14000.14500.14000.14000.14001,731,889
27 July 20220.13000.13500.13000.13500.13503,359,382
26 July 20220.13000.13250.13000.13000.130063,359
25 July 20220.13000.13250.13000.13000.1300886,719
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...