Australia markets closed

Widgie Nickel Limited (WIN.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.02900.0000 (0.00%)
At close: 03:33PM AEST
Time period:
19 June 2023 - 19 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
19 June 20240.02900.02900.02900.02900.02908,080
18 June 20240.02900.03000.02900.02900.0290732,115
17 June 20240.02900.03000.02900.03000.0300133,965
14 June 20240.03100.03100.02900.02900.0290582,380
13 June 20240.03400.03400.03200.03200.0320385,160
12 June 20240.03500.03500.03300.03300.03301,197,528
11 June 20240.03500.03600.03500.03500.0350343,012
07 June 20240.03600.03600.03500.03600.0360287,294
06 June 20240.03600.03700.03600.03600.0360199,400
05 June 20240.03700.03700.03700.03700.037020,000
04 June 20240.03700.03900.03700.03900.0390172,250
03 June 20240.03600.03700.03600.03600.036055,768
31 May 20240.03600.03700.03600.03600.0360337,978
30 May 20240.03700.03800.03600.03600.036075,497
29 May 20240.03600.03600.03600.03600.036046,534
28 May 20240.03700.03700.03600.03600.0360226,836
27 May 20240.03700.03700.03600.03600.0360109,095
24 May 20240.03800.03800.03600.03600.036094,497
23 May 20240.04100.04100.03700.03800.0380370,291
22 May 20240.04100.04150.04100.04100.041034,540
21 May 20240.04100.04200.04000.04200.04201,138,697
20 May 20240.03900.04200.03900.04100.04101,022,901
17 May 20240.03600.03700.03600.03700.037031,861
16 May 20240.03800.03800.03700.03800.0380381,406
15 May 20240.03800.04000.03700.03800.0380229,433
14 May 20240.03700.03800.03700.03700.0370404,227
13 May 20240.03900.04000.03700.03700.0370474,617
10 May 20240.03700.03700.03700.03700.0370712
09 May 20240.03700.03900.03700.03700.0370477,993
08 May 20240.03800.03800.03700.03700.0370351,698
07 May 20240.03600.03900.03600.03800.0380214,969
06 May 20240.03800.04000.03500.03600.03601,494,311
03 May 20240.03800.03950.03800.03900.0390188,478
02 May 20240.04000.04000.04000.04000.0400391,153
01 May 20240.04100.04200.03800.04000.04001,342,415
30 Apr 20240.04100.04100.04100.04100.041059,677
29 Apr 20240.04000.04100.04000.04100.0410350,208
26 Apr 20240.04200.04200.04000.04000.0400153,803
24 Apr 20240.04100.04200.04100.04200.042010,058
23 Apr 20240.04200.04200.04200.04200.042047,597
22 Apr 20240.04300.04500.04200.04200.0420333,579
19 Apr 20240.04410.04600.04410.04600.046043,182
18 Apr 20240.04310.04410.04220.04220.0422327,749
17 Apr 20240.04220.04500.04220.04500.0450641,051
16 Apr 20240.04790.04790.04220.04220.0422932,057
15 Apr 20240.04980.04980.04890.04890.0489243,829
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...