Australia markets closed

Widgie Nickel Limited (WIN.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0520-0.0030 (-5.45%)
At close: 01:22PM AEST
Time period:
13 Apr 2023 - 13 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 20240.05400.05400.05200.05200.052077,506
11 Apr 20240.05200.05500.05200.05500.0550273,096
10 Apr 20240.05100.05400.05100.05200.0520176,843
09 Apr 20240.05000.05000.04800.04800.048049,709
08 Apr 20240.05100.05100.04700.05000.0500564,939
05 Apr 20240.05100.05100.05100.05100.0510122,208
04 Apr 20240.05200.05200.05100.05100.0510201,313
03 Apr 20240.05200.05400.05100.05200.0520165,451
02 Apr 20240.05200.05200.05200.05200.0520119,866
28 Mar 20240.05300.05400.05200.05200.0520115,399
27 Mar 20240.05300.05300.05200.05300.053052,067
26 Mar 20240.05700.05700.05400.05400.0540307,660
25 Mar 20240.06000.06000.05800.05800.058059,278
22 Mar 20240.05600.06600.05600.06000.0600266,382
21 Mar 20240.05600.05900.05500.05600.0560129,532
20 Mar 20240.05400.05500.05200.05200.052075,500
19 Mar 20240.05300.05600.05300.05600.056010,757
18 Mar 20240.05500.05500.05300.05300.053076,159
15 Mar 20240.06200.06600.05200.05500.0550627,704
14 Mar 20240.06800.06800.06100.06100.0610236,303
13 Mar 20240.07100.07100.06100.06800.0680221,623
12 Mar 20240.05800.07500.05800.07500.0750981,426
11 Mar 20240.05100.05600.05000.05600.0560431,551
08 Mar 20240.04900.05100.04900.05100.0510333,234
07 Mar 20240.04400.05200.04400.05000.0500476,540
06 Mar 20240.04300.04600.04300.04400.0440126,116
05 Mar 20240.04100.04400.04100.04300.0430160,688
04 Mar 20240.04200.04500.04200.04500.0450323,936
01 Mar 20240.04000.04200.04000.04200.0420209,486
29 Feb 20240.04000.04100.04000.04000.0400102,184
28 Feb 20240.04100.04200.04000.04000.0400150,189
27 Feb 20240.03900.04100.03900.04100.041053,284
26 Feb 20240.04100.04200.04000.04000.0400665,394
23 Feb 20240.04300.04400.04000.04000.0400868,245
22 Feb 20240.04100.04400.04100.04300.0430310,970
21 Feb 20240.04300.04400.04100.04100.0410239,383
20 Feb 20240.04400.04500.04100.04500.0450689,787
19 Feb 20240.04100.04400.04000.04400.0440451,307
16 Feb 20240.04000.04500.04000.04100.0410409,474
15 Feb 20240.03900.04000.03900.03900.0390340,473
14 Feb 20240.04000.04100.03700.03700.03701,088,417
13 Feb 20240.04100.04100.04000.04000.0400670,029
12 Feb 20240.04200.04700.03900.04200.04201,571,294
09 Feb 20240.04300.04300.04000.04100.0410826,528
08 Feb 20240.04600.04600.04200.04200.0420575,191
07 Feb 20240.04800.05000.04600.04600.0460621,917
06 Feb 20240.05600.05600.04800.04800.04801,342,736
05 Feb 20240.07000.07000.05500.05700.05701,763,485
02 Feb 20240.06700.07100.06700.07000.07001,133,371
01 Feb 20240.07500.07500.06500.06500.06501,176,633
31 Jan 20240.08600.08600.07500.07500.0750610,487
30 Jan 20240.08600.08800.08500.08600.086053,994
29 Jan 20240.08800.09000.08500.08500.0850162,485
25 Jan 20240.08200.09100.08200.09000.0900128,610
24 Jan 20240.08000.08000.07700.08000.0800631,406
23 Jan 20240.09000.09000.08000.08200.0820667,754
22 Jan 20240.09500.09800.09000.09300.0930171,069
19 Jan 20240.09600.10500.09500.09500.0950118,865
18 Jan 20240.10000.10000.09600.09600.0960336,575
17 Jan 20240.10500.10500.10500.10500.10508,000
16 Jan 20240.10500.10500.10000.10500.1050105,844
15 Jan 20240.10500.10500.10500.10500.105038,467
12 Jan 20240.10000.10500.10000.10500.1050251,535
11 Jan 20240.11000.11000.09700.10000.1000247,754
10 Jan 20240.11000.11000.10000.11000.1100198,518
09 Jan 20240.10000.11500.09700.11500.1150840,114
08 Jan 20240.08900.09000.08900.08900.089036,911
05 Jan 20240.09000.09000.08900.08900.089019,126
04 Jan 20240.08700.09000.08600.09000.0900277,260
03 Jan 20240.08800.08800.08700.08700.087025,120
02 Jan 20240.09100.09100.08700.08700.0870183,792
29 Dec 20230.09300.09500.09200.09300.0930137,134
28 Dec 20230.09600.09600.09200.09200.092042,879
27 Dec 20230.09500.09600.09500.09500.095036,410
22 Dec 20230.09500.10000.09200.09800.0980203,762
21 Dec 20230.10000.10000.09400.09500.0950375,879
20 Dec 20230.10500.10500.10000.10500.1050449,672
19 Dec 20230.11000.11500.10500.10500.1050206,532
18 Dec 20230.10500.12000.10000.11000.1100287,240
15 Dec 20230.11000.11500.10000.10000.1000345,766
14 Dec 20230.12000.12000.10500.11500.1150631,126
13 Dec 20230.11500.12000.10500.12000.1200783,386
12 Dec 20230.08300.11500.08300.11500.11502,330,185
11 Dec 20230.08300.08300.08200.08200.0820257,148
08 Dec 20230.08600.08600.08300.08300.0830391,607
07 Dec 20230.08300.08500.08300.08500.0850456,441
06 Dec 20230.08100.08700.08100.08500.0850541,484
05 Dec 20230.09600.09600.07500.08100.08102,892,579
04 Dec 20230.11000.11000.09800.09800.0980844,428
01 Dec 20230.11500.11500.10000.10500.1050718,138
30 Nov 20230.12500.12500.11000.11000.11001,606,461
29 Nov 20230.13500.13500.12500.13500.1350214,713
28 Nov 20230.13500.13500.13000.13500.1350126,970
27 Nov 20230.13500.14000.12500.13000.1300962,718
24 Nov 20230.14500.14500.13500.13500.1350194,292
23 Nov 20230.15000.15000.14500.14500.1450152,112
22 Nov 20230.15000.15000.14500.15000.1500161,609
21 Nov 20230.16500.16500.14500.15000.1500159,616
20 Nov 20230.16000.16500.16000.16500.1650111,966
17 Nov 20230.16000.16000.13500.16000.1600401,241
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...