Australia markets closed

WIA Gold Limited (WIA.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.1050+0.0100 (+10.53%)
At close: 04:10PM AEST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20240.09600.10500.09600.10500.10506,596,765
23 Apr 20240.09700.09900.09200.09500.09501,967,962
22 Apr 20240.09000.10250.09000.10000.100017,302,782
19 Apr 20240.08500.08500.08500.08500.0850-
18 Apr 20240.08500.08500.08500.08500.0850-
17 Apr 20240.08500.08600.07900.08500.08501,483,047
16 Apr 20240.09600.10000.08300.08700.08708,071,308
15 Apr 20240.08900.09700.08900.09400.09404,041,333
12 Apr 20240.09000.09000.08800.08800.0880548,210
11 Apr 20240.08700.09000.08500.08800.08802,354,033
10 Apr 20240.08200.08400.08000.08200.08203,377,855
09 Apr 20240.08000.08500.08000.08200.08201,391,494
08 Apr 20240.07800.08400.07800.08000.08001,368,563
05 Apr 20240.07900.07900.07600.07600.0760220,951
04 Apr 20240.07800.08000.07600.07900.0790842,447
03 Apr 20240.07900.07900.07800.07900.0790568,776
02 Apr 20240.08200.08200.07800.07800.0780203,965
28 Mar 20240.08000.08200.08000.08200.0820686,547
27 Mar 20240.07800.08000.07800.08000.0800356,344
26 Mar 20240.08000.08100.07800.07800.07801,197,411
25 Mar 20240.08300.08400.08000.08000.08001,387,283
22 Mar 20240.07700.08300.07700.08200.08201,885,144
21 Mar 20240.07500.07800.07500.07600.0760840,469
20 Mar 20240.07200.07700.07200.07400.07401,572,046
19 Mar 20240.07400.07500.07200.07200.0720212,500
18 Mar 20240.07500.07700.07300.07500.07501,216,822
15 Mar 20240.06800.07800.06800.07500.07504,539,460
14 Mar 20240.06300.06800.06300.06800.06801,936,129
13 Mar 20240.06500.06500.06100.06300.06304,547,526
12 Mar 20240.06800.06800.06300.06500.06504,692,697
11 Mar 20240.06500.07000.06400.06500.06504,957,359
08 Mar 20240.06000.06000.06000.06000.0600-
07 Mar 20240.06000.06300.05900.06000.06001,219,800
06 Mar 20240.05900.06000.05700.05900.05901,387,463
05 Mar 20240.05200.06300.05100.06300.063023,563,957
04 Mar 20240.05100.05100.05100.05100.0510100,000
01 Mar 20240.04800.04800.04800.04800.0480103,352
29 Feb 20240.04900.04900.04800.04800.0480228,521
28 Feb 20240.05100.05100.05000.05000.0500433,245
27 Feb 20240.05100.05300.05100.05100.05101,386,532
26 Feb 20240.05100.05200.05000.05200.0520643,792
23 Feb 20240.05000.05000.05000.05000.0500463,245
22 Feb 20240.05000.05100.05000.05000.0500479,118
21 Feb 20240.04900.05000.04900.05000.05002,879,446
20 Feb 20240.04700.04900.04700.04900.04902,272,909
19 Feb 20240.04500.04500.04500.04500.045015,625
16 Feb 20240.04500.04500.04400.04400.0440961,887
15 Feb 20240.04500.04500.04500.04500.0450200,000
14 Feb 20240.04500.04500.04500.04500.0450110,289
13 Feb 20240.04400.04400.04400.04400.0440286,517
12 Feb 20240.04700.04700.04700.04700.0470-
09 Feb 20240.04600.04700.04600.04700.0470286,595
08 Feb 20240.04600.04800.04500.04600.0460558,873
07 Feb 20240.04500.04500.04500.04500.0450100,000
06 Feb 20240.04600.04600.04500.04500.0450560,054
05 Feb 20240.04700.04700.04600.04700.04703,337,846
02 Feb 20240.04600.04600.04600.04600.0460130,534
01 Feb 20240.04700.04700.04600.04600.046020,004
31 Jan 20240.04600.04600.04600.04600.046043,305
30 Jan 20240.04700.04700.04600.04600.0460323,629
29 Jan 20240.04700.04700.04700.04700.0470516,737
25 Jan 20240.04700.04700.04700.04700.047031,886
24 Jan 20240.04700.04800.04700.04800.04801,283,063
23 Jan 20240.04800.05000.04800.04800.04801,526,941
22 Jan 20240.04800.04800.04800.04800.0480536,345
19 Jan 20240.04800.04900.04800.04800.04801,406,920
18 Jan 20240.04700.04700.04700.04700.047010,165,941
17 Jan 20240.04600.04600.04500.04500.045061,782
16 Jan 20240.04600.04600.04400.04600.0460825,645
15 Jan 20240.04700.04700.04700.04700.0470-
12 Jan 20240.04700.04700.04700.04700.0470210,033
11 Jan 20240.05000.05000.04800.04800.0480740,410
10 Jan 20240.04600.05100.04600.05000.05003,330,348
09 Jan 20240.04600.04600.04600.04600.0460519,406
08 Jan 20240.04700.04700.04600.04700.0470796,799
05 Jan 20240.04300.04500.04300.04500.0450786,366
04 Jan 20240.04300.04300.04300.04300.0430264,848
03 Jan 20240.04300.04300.04300.04300.043045,152
02 Jan 20240.04200.04200.04200.04200.0420999,999
29 Dec 20230.04200.04200.04100.04100.04102,489,409
28 Dec 20230.04400.04500.04200.04200.04201,258,999
27 Dec 20230.04400.04400.04200.04200.0420849,318
22 Dec 20230.04300.04400.04200.04400.04402,374,139
21 Dec 20230.04100.04500.04100.04300.043012,158,155
20 Dec 20230.04000.04100.04000.04000.04003,246,729
19 Dec 20230.03500.04200.03500.04000.04006,470,863
18 Dec 20230.03500.03500.03500.03500.0350335,287
15 Dec 20230.03400.03400.03300.03400.03402,400,148
14 Dec 20230.03400.03400.03400.03400.0340302,343
13 Dec 20230.03300.03400.03300.03400.03402,048,978
12 Dec 20230.03300.03300.03300.03300.0330-
11 Dec 20230.03300.03300.03300.03300.0330-
08 Dec 20230.03300.03300.03300.03300.0330-
07 Dec 20230.03300.03300.03300.03300.0330-
06 Dec 20230.03400.03400.03300.03300.033078,823
05 Dec 20230.03500.03500.03400.03400.0340147,915
04 Dec 20230.03500.03500.03500.03500.035038,300
01 Dec 20230.03400.03400.03400.03400.034055,027
30 Nov 20230.03500.03500.03300.03500.0350661,742
29 Nov 20230.03300.03300.03300.03300.0330-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...