Australia markets open in 5 hours 58 minutes

Widgie Nickel Limited (WIN.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.2500+0.0050 (+2.04%)
At close: 04:10PM AEDT
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 20220.25500.25500.23000.25000.25004,539,005
04 Oct 20220.25500.25500.23000.25000.25004,539,005
03 Oct 20220.34000.35500.24500.24500.245017,322,197
30 Sept 20220.23500.23500.23500.23500.2350-
29 Sept 20220.23500.23500.23500.23500.2350-
28 Sept 20220.26000.26000.22000.23500.23501,513,230
27 Sept 20220.26000.27000.25500.26000.2600204,131
26 Sept 20220.27500.28000.26500.26500.2650491,111
23 Sept 20220.28500.28500.27500.28000.2800264,101
21 Sept 20220.29500.30000.28000.28000.2800415,230
20 Sept 20220.29000.30000.29000.29500.2950200,883
19 Sept 20220.30500.31000.29500.29500.2950536,124
16 Sept 20220.32000.32000.30000.30500.3050663,936
15 Sept 20220.33500.33500.31750.32000.3200407,728
14 Sept 20220.33000.33000.29500.29500.2950547,182
13 Sept 20220.32000.33000.31000.32000.3200337,759
12 Sept 20220.33000.33000.32000.32500.3250880,463
09 Sept 20220.31000.34000.30500.32500.32501,205,418
08 Sept 20220.30500.31000.29500.30500.3050609,267
07 Sept 20220.30500.30500.29000.29000.2900393,304
06 Sept 20220.28500.30000.28500.28500.2850813,940
05 Sept 20220.29500.29500.28000.28000.2800238,173
02 Sept 20220.29500.29500.28500.29000.2900566,174
01 Sept 20220.30000.30000.29000.29500.2950205,669
31 Aug 20220.30000.31000.28500.30000.3000345,052
30 Aug 20220.28000.30500.28000.30000.3000288,994
29 Aug 20220.29500.29500.28000.28000.2800843,220
26 Aug 20220.31000.31000.30000.30000.3000153,413
25 Aug 20220.31500.32000.30000.31000.3100313,203
24 Aug 20220.31000.32500.30000.31500.315057,562
23 Aug 20220.31000.31000.30000.30000.300091,837
22 Aug 20220.30500.31000.29500.31000.3100522,410
19 Aug 20220.30500.31500.30000.31000.3100693,683
18 Aug 20220.32000.32000.29000.29500.29501,236,245
17 Aug 20220.33500.35000.32500.32500.3250460,611
16 Aug 20220.35000.35000.33000.33000.3300457,503
15 Aug 20220.33000.33000.31750.32000.3200149,966
12 Aug 20220.34000.34000.31500.33000.3300258,092
11 Aug 20220.33000.35000.33000.33500.3350318,703
10 Aug 20220.33000.34000.32500.33000.3300307,659
09 Aug 20220.35000.35000.33500.34500.3450282,668
08 Aug 20220.35000.35500.34000.35500.3550225,064
05 Aug 20220.33500.35000.33500.35000.3500156,948
04 Aug 20220.33000.35000.32500.35000.3500925,679
03 Aug 20220.32500.33000.31500.33000.3300649,744
02 Aug 20220.32000.33000.31000.33000.3300486,564
01 Aug 20220.35000.36500.33000.33000.3300459,312
29 July 20220.35000.37000.34000.35500.3550267,234
28 July 20220.35000.36000.34000.34000.3400381,049
27 July 20220.35000.35000.34000.35000.3500212,633
26 July 20220.31500.35500.31500.35000.3500472,961
25 July 20220.33500.33500.32000.32000.3200214,122
22 July 20220.31000.35000.30000.33000.33001,086,885
21 July 20220.30000.30000.27500.30000.30001,482,798
20 July 20220.30000.31000.29500.30000.3000580,694
19 July 20220.29500.30000.29000.30000.3000109,383
18 July 20220.31000.31500.29500.29500.2950751,658
15 July 20220.31000.31500.31000.31000.3100301,852
14 July 20220.31000.32000.31000.31000.3100261,778
13 July 20220.30500.31500.30500.31500.315076,078
12 July 20220.31000.31500.30000.30500.3050185,647
11 July 20220.31000.31500.30500.31000.3100139,489
08 July 20220.32000.32500.30500.31000.3100188,716
07 July 20220.30500.31500.30000.31500.3150177,926
06 July 20220.33000.33000.30500.30500.3050943,048
05 July 20220.36000.36000.34000.35000.3500123,262
04 July 20220.36000.37000.35500.35500.3550516,746
01 July 20220.32000.36500.32000.35500.35501,005,460
30 June 20220.32000.34000.31500.32000.3200576,899
29 June 20220.30000.32500.29000.32000.3200768,564
28 June 20220.36000.36500.30500.30500.30501,838,310
27 June 20220.35000.41000.32000.37000.370010,891,527
24 June 20220.24500.24500.24500.24500.2450-
23 June 20220.25500.25500.24000.24500.2450920,898
22 June 20220.26000.26500.25000.26000.2600879,827
21 June 20220.26500.28500.25000.26500.2650527,221
20 June 20220.27000.29000.26000.26500.2650244,571
17 June 20220.27500.28500.26500.26500.2650283,861
16 June 20220.27500.29000.27500.27500.2750299,159
15 June 20220.26500.27500.26000.27000.2700425,971
14 June 20220.30000.30000.26500.27000.2700778,029
10 June 20220.28500.30500.28000.30500.3050721,309
09 June 20220.32000.32000.28000.28000.2800690,296
08 June 20220.33500.33500.32000.32500.3250284,345
07 June 20220.33500.34000.33000.34000.3400247,174
06 June 20220.36000.36000.34000.35000.3500369,007
03 June 20220.37000.37000.36000.36000.360068,897
02 June 20220.36500.38000.35000.38000.3800259,521
01 June 20220.36500.36500.35500.36500.3650238,918
31 May 20220.37500.39500.36500.36500.3650234,063
30 May 20220.36500.38000.36500.37500.3750247,340
27 May 20220.37500.37500.36500.37000.370080,016
26 May 20220.38500.39000.36500.37000.3700218,158
25 May 20220.40000.40000.38000.38500.385093,436
24 May 20220.39500.42500.39000.40000.4000297,899
23 May 20220.38000.40000.37000.39500.3950708,360
20 May 20220.36500.39000.36500.37750.3775282,470
19 May 20220.35500.37000.34500.36500.3650243,957
18 May 20220.37500.38500.36000.37500.3750274,168
17 May 20220.36500.37500.35500.37000.3700218,028
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...