Mail

WIN.AX - Widgie Nickel Limited

ASX - ASX Delayed price. Currency in AUD

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 May 2023	0.2500	0.2600	0.2450	0.2600	0.2600	193,182
29 May 2023	0.2500	0.2550	0.2450	0.2450	0.2450	110,539
26 May 2023	0.2550	0.2550	0.2500	0.2500	0.2500	205,022
25 May 2023	0.2550	0.2600	0.2550	0.2550	0.2550	40,469
24 May 2023	0.2700	0.2700	0.2550	0.2550	0.2550	139,055
23 May 2023	0.2600	0.2875	0.2600	0.2650	0.2650	478,254
22 May 2023	0.2800	0.2800	0.2600	0.2600	0.2600	513,908
19 May 2023	0.2600	0.2600	0.2600	0.2600	0.2600	-
18 May 2023	0.2600	0.2600	0.2600	0.2600	0.2600	-
17 May 2023	0.2600	0.2700	0.2500	0.2600	0.2600	138,615
16 May 2023	0.2450	0.2600	0.2350	0.2550	0.2550	313,820
15 May 2023	0.2750	0.2850	0.2600	0.2600	0.2600	289,107
12 May 2023	0.2750	0.2850	0.2750	0.2750	0.2750	135,943
11 May 2023	0.2850	0.2900	0.2750	0.2750	0.2750	208,865
10 May 2023	0.2900	0.2900	0.2850	0.2900	0.2900	221,013
09 May 2023	0.3000	0.3000	0.2850	0.2850	0.2850	301,672
08 May 2023	0.2900	0.3000	0.2900	0.3000	0.3000	253,591
05 May 2023	0.2900	0.2900	0.2700	0.2850	0.2850	78,281
04 May 2023	0.2800	0.2900	0.2800	0.2850	0.2850	21,653
03 May 2023	0.2900	0.2950	0.2800	0.2900	0.2900	141,512
02 May 2023	0.3000	0.3000	0.2900	0.2900	0.2900	42,177
01 May 2023	0.2850	0.2950	0.2850	0.2950	0.2950	202,171
28 Apr 2023	0.2900	0.2900	0.2850	0.2850	0.2850	105,534
27 Apr 2023	0.3000	0.3050	0.2900	0.3050	0.3050	180,240
26 Apr 2023	0.3000	0.3050	0.2900	0.3050	0.3050	227,282
24 Apr 2023	0.3050	0.3150	0.2950	0.2950	0.2950	128,069
21 Apr 2023	0.3050	0.3050	0.2950	0.3050	0.3050	258,498
20 Apr 2023	0.3100	0.3150	0.3000	0.3000	0.3000	180,353
19 Apr 2023	0.3200	0.3200	0.3050	0.3050	0.3050	163,005
18 Apr 2023	0.3000	0.3300	0.3000	0.3200	0.3200	187,337
17 Apr 2023	0.3000	0.3100	0.2950	0.3100	0.3100	204,342
14 Apr 2023	0.2850	0.3000	0.2850	0.2900	0.2900	16,286
13 Apr 2023	0.3000	0.3000	0.2850	0.3000	0.3000	255,279
12 Apr 2023	0.2950	0.2950	0.2850	0.2950	0.2950	86,103
11 Apr 2023	0.3100	0.3100	0.2900	0.2900	0.2900	172,789
06 Apr 2023	0.3100	0.3150	0.3100	0.3100	0.3100	109,173
05 Apr 2023	0.3100	0.3150	0.3100	0.3150	0.3150	52,626
04 Apr 2023	0.3200	0.3225	0.3100	0.3200	0.3200	280,353
03 Apr 2023	0.3250	0.3250	0.3100	0.3150	0.3150	163,045
31 Mar 2023	0.3000	0.3250	0.2850	0.3100	0.3100	573,681
30 Mar 2023	0.2850	0.3000	0.2800	0.3000	0.3000	508,779
29 Mar 2023	-	-	-	-	-	-
28 Mar 2023	0.2900	0.2950	0.2750	0.2950	0.2950	182,981
27 Mar 2023	0.2850	0.2950	0.2800	0.2850	0.2850	137,155
24 Mar 2023	0.2750	0.2850	0.2750	0.2850	0.2850	149,235
23 Mar 2023	0.2950	0.2950	0.2750	0.2800	0.2800	132,216
22 Mar 2023	0.2950	0.2950	0.2850	0.2850	0.2850	68,459
21 Mar 2023	0.2750	0.3000	0.2750	0.2950	0.2950	738,596
20 Mar 2023	0.2850	0.2850	0.2650	0.2700	0.2700	314,794
17 Mar 2023	0.2900	0.2925	0.2850	0.2850	0.2850	44,263
16 Mar 2023	0.3000	0.3000	0.2850	0.2850	0.2850	267,005
15 Mar 2023	0.3100	0.3100	0.2950	0.2950	0.2950	168,560
14 Mar 2023	0.3100	0.3200	0.2950	0.3100	0.3100	338,988
13 Mar 2023	0.3250	0.3350	0.3200	0.3200	0.3200	305,389
10 Mar 2023	0.3400	0.3500	0.3300	0.3300	0.3300	167,211
09 Mar 2023	0.3450	0.3550	0.3350	0.3550	0.3550	85,321
08 Mar 2023	0.3600	0.3600	0.3300	0.3350	0.3350	108,059
07 Mar 2023	0.3500	0.3600	0.3450	0.3450	0.3450	118,223
06 Mar 2023	0.3450	0.3600	0.3450	0.3600	0.3600	243,524
03 Mar 2023	0.3550	0.3800	0.3450	0.3450	0.3450	207,509
02 Mar 2023	0.3600	0.3600	0.3400	0.3450	0.3450	199,976
01 Mar 2023	0.3600	0.3600	0.3400	0.3600	0.3600	356,235
28 Feb 2023	0.3400	0.3600	0.3400	0.3550	0.3550	238,539
27 Feb 2023	0.3650	0.3650	0.3450	0.3450	0.3450	193,281
24 Feb 2023	0.3700	0.3700	0.3550	0.3700	0.3700	150,693
23 Feb 2023	0.3550	0.3800	0.3550	0.3700	0.3700	446,858
22 Feb 2023	0.3500	0.3550	0.3500	0.3550	0.3550	185,330
21 Feb 2023	0.3400	0.3500	0.3400	0.3500	0.3500	186,511
20 Feb 2023	0.3450	0.3450	0.3400	0.3450	0.3450	338,486
17 Feb 2023	0.3400	0.3450	0.3400	0.3450	0.3450	182,678
16 Feb 2023	0.3400	0.3450	0.3400	0.3450	0.3450	19,066
15 Feb 2023	0.3300	0.3400	0.3200	0.3400	0.3400	963,604
14 Feb 2023	0.3350	0.3350	0.3250	0.3300	0.3300	416,841
13 Feb 2023	0.3400	0.3400	0.3250	0.3300	0.3300	285,248
10 Feb 2023	0.3300	0.3300	0.3300	0.3300	0.3300	206,769
09 Feb 2023	0.3350	0.3400	0.3300	0.3300	0.3300	232,169
08 Feb 2023	0.3350	0.3450	0.3350	0.3450	0.3450	74,674
07 Feb 2023	0.3300	0.3350	0.3300	0.3300	0.3300	57,382
06 Feb 2023	0.3300	0.3300	0.3250	0.3300	0.3300	104,630
03 Feb 2023	0.3350	0.3350	0.3250	0.3300	0.3300	421,044
02 Feb 2023	0.3600	0.3650	0.3300	0.3350	0.3350	1,321,399
01 Feb 2023	0.3650	0.3650	0.3600	0.3600	0.3600	140,587
31 Jan 2023	0.3700	0.3700	0.3500	0.3700	0.3700	327,138
30 Jan 2023	0.3650	0.3700	0.3600	0.3700	0.3700	197,266
27 Jan 2023	0.3600	0.3850	0.3550	0.3800	0.3800	934,603
25 Jan 2023	0.3550	0.3600	0.3500	0.3600	0.3600	46,401
24 Jan 2023	0.3550	0.3600	0.3500	0.3600	0.3600	284,622
23 Jan 2023	0.3600	0.3600	0.3350	0.3550	0.3550	577,598
20 Jan 2023	0.3300	0.3500	0.3300	0.3500	0.3500	255,502
19 Jan 2023	0.3300	0.3300	0.3250	0.3250	0.3250	99,616
18 Jan 2023	0.3350	0.3400	0.3300	0.3350	0.3350	218,449
17 Jan 2023	0.3500	0.3500	0.3250	0.3350	0.3350	327,306
16 Jan 2023	0.3600	0.3600	0.3350	0.3500	0.3500	624,856
13 Jan 2023	0.3650	0.3700	0.3600	0.3650	0.3650	273,343
12 Jan 2023	0.3750	0.3750	0.3600	0.3650	0.3650	106,622
11 Jan 2023	0.3600	0.3750	0.3600	0.3750	0.3750	196,949
10 Jan 2023	0.3500	0.3650	0.3500	0.3600	0.3600	261,916
09 Jan 2023	0.3950	0.4000	0.3500	0.3500	0.3500	958,907
06 Jan 2023	0.4000	0.4000	0.3450	0.3800	0.3800	692,859
05 Jan 2023	0.3600	0.4050	0.3350	0.4000	0.4000	574,473
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...