Get our best money-saving hacks and pro tips now

Widgie Nickel Limited (WIN.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.3300

-0.0050

(-1.49%)

At close: 04:10PM AEDT

Time period:

06 Feb 2022 - 06 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Feb 2023	0.3350	0.3350	0.3250	0.3300	0.3300	421,044
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
04 Jan 2023	0.3100	0.3600	0.3100	0.3600	0.3600	394,569
03 Jan 2023	0.3200	0.3200	0.3000	0.3050	0.3050	484,747
30 Dec 2022	0.3400	0.3400	0.3250	0.3300	0.3300	15,549
29 Dec 2022	0.3450	0.3450	0.3150	0.3400	0.3400	607,358
28 Dec 2022	0.3400	0.3550	0.3400	0.3500	0.3500	279,713
23 Dec 2022	0.3500	0.3500	0.3350	0.3500	0.3500	62,109
22 Dec 2022	0.3500	0.3650	0.3500	0.3500	0.3500	133,954
21 Dec 2022	0.3400	0.3600	0.3400	0.3450	0.3450	39,329
20 Dec 2022	0.3400	0.3400	0.3300	0.3400	0.3400	105,093
19 Dec 2022	0.3500	0.3500	0.3200	0.3400	0.3400	821,371
16 Dec 2022	0.3750	0.3750	0.3500	0.3500	0.3500	345,895
15 Dec 2022	0.3800	0.3800	0.3650	0.3750	0.3750	610,967
14 Dec 2022	0.3700	0.3900	0.3650	0.3750	0.3750	315,693
13 Dec 2022	0.3750	0.3850	0.3750	0.3750	0.3750	140,703
12 Dec 2022	0.3650	0.3850	0.3650	0.3800	0.3800	421,675
09 Dec 2022	0.4100	0.4100	0.3650	0.3650	0.3650	1,893,455
08 Dec 2022	0.4100	0.4400	0.3700	0.4100	0.4100	4,723,990
07 Dec 2022	0.5100	0.5100	0.5100	0.5100	0.5100	-
06 Dec 2022	0.5300	0.5300	0.5100	0.5100	0.5100	193,964
05 Dec 2022	0.5700	0.5700	0.5100	0.5150	0.5150	835,120
02 Dec 2022	0.5400	0.5800	0.5250	0.5500	0.5500	621,431
01 Dec 2022	0.5200	0.5650	0.5200	0.5400	0.5400	1,741,391
30 Nov 2022	0.5050	0.5100	0.5000	0.5050	0.5050	305,046
29 Nov 2022	0.5000	0.5200	0.4900	0.5100	0.5100	914,270
28 Nov 2022	0.4700	0.5000	0.4500	0.5000	0.5000	1,739,315
25 Nov 2022	0.4700	0.4700	0.4550	0.4700	0.4700	831,375
24 Nov 2022	0.4800	0.4800	0.4550	0.4750	0.4750	659,570
23 Nov 2022	0.4450	0.4900	0.4400	0.4650	0.4650	1,709,282
22 Nov 2022	0.4350	0.4600	0.4250	0.4350	0.4350	764,915
21 Nov 2022	0.4100	0.4300	0.4000	0.4300	0.4300	855,320
18 Nov 2022	0.3950	0.4100	0.3950	0.4100	0.4100	584,988
17 Nov 2022	0.3800	0.4150	0.3750	0.3950	0.3950	930,389
16 Nov 2022	0.3800	0.3900	0.3600	0.3900	0.3900	288,970
15 Nov 2022	0.3900	0.3900	0.3700	0.3750	0.3750	407,475
14 Nov 2022	0.4000	0.4100	0.3800	0.3900	0.3900	796,468
11 Nov 2022	0.3750	0.3850	0.3600	0.3600	0.3600	719,893
10 Nov 2022	0.3850	0.3850	0.3750	0.3750	0.3750	377,397
09 Nov 2022	0.3800	0.4000	0.3750	0.3850	0.3850	501,114
08 Nov 2022	0.3350	0.4000	0.3350	0.3900	0.3900	1,343,634
07 Nov 2022	0.3500	0.3550	0.3250	0.3350	0.3350	910,692
04 Nov 2022	0.3250	0.3650	0.3250	0.3500	0.3500	1,257,910
03 Nov 2022	0.3050	0.3350	0.3050	0.3200	0.3200	1,333,031
02 Nov 2022	0.2850	0.3050	0.2850	0.3000	0.3000	1,096,473
01 Nov 2022	0.2850	0.2850	0.2750	0.2750	0.2750	419,900
31 Oct 2022	0.2800	0.3000	0.2800	0.2850	0.2850	1,028,502
28 Oct 2022	0.2750	0.2750	0.2700	0.2750	0.2750	424,499
27 Oct 2022	0.2700	0.2800	0.2700	0.2800	0.2800	288,494
26 Oct 2022	0.2800	0.2850	0.2600	0.2700	0.2700	793,160
25 Oct 2022	0.2800	0.2800	0.2800	0.2800	0.2800	-
24 Oct 2022	0.2700	0.2800	0.2700	0.2800	0.2800	310,287
21 Oct 2022	0.2700	0.2700	0.2600	0.2600	0.2600	96,982
20 Oct 2022	0.2750	0.2750	0.2600	0.2600	0.2600	248,192
19 Oct 2022	0.2600	0.2700	0.2600	0.2700	0.2700	508,128
18 Oct 2022	0.2500	0.2600	0.2500	0.2550	0.2550	205,374
17 Oct 2022	0.2450	0.2600	0.2450	0.2450	0.2450	265,370
14 Oct 2022	0.2500	0.2550	0.2500	0.2500	0.2500	244,600
13 Oct 2022	0.2550	0.2550	0.2450	0.2450	0.2450	406,789
12 Oct 2022	0.2400	0.2550	0.2400	0.2550	0.2550	254,296
11 Oct 2022	0.2800	0.2800	0.2400	0.2500	0.2500	1,695,557
10 Oct 2022	0.2700	0.2800	0.2700	0.2700	0.2700	709,632
07 Oct 2022	0.2850	0.2900	0.2700	0.2850	0.2850	1,359,951
06 Oct 2022	0.2700	0.2850	0.2650	0.2800	0.2800	849,585
05 Oct 2022	0.2550	0.2750	0.2500	0.2650	0.2650	1,567,418
04 Oct 2022	0.2550	0.2550	0.2300	0.2500	0.2500	4,539,005
03 Oct 2022	0.3400	0.3550	0.2450	0.2450	0.2450	17,322,197
30 Sept 2022	0.2350	0.2350	0.2350	0.2350	0.2350	-
29 Sept 2022	0.2350	0.2350	0.2350	0.2350	0.2350	-
28 Sept 2022	0.2600	0.2600	0.2200	0.2350	0.2350	1,513,230
27 Sept 2022	0.2600	0.2700	0.2550	0.2600	0.2600	204,131
26 Sept 2022	0.2750	0.2800	0.2650	0.2650	0.2650	491,111
23 Sept 2022	0.2850	0.2850	0.2750	0.2800	0.2800	264,101
21 Sept 2022	0.2950	0.3000	0.2800	0.2800	0.2800	415,230
20 Sept 2022	0.2900	0.3000	0.2900	0.2950	0.2950	200,883
19 Sept 2022	0.3050	0.3100	0.2950	0.2950	0.2950	536,124
16 Sept 2022	0.3200	0.3200	0.3000	0.3050	0.3050	663,936
15 Sept 2022	0.3350	0.3350	0.3175	0.3200	0.3200	407,728
14 Sept 2022	0.3300	0.3300	0.2950	0.2950	0.2950	547,182
13 Sept 2022	0.3200	0.3300	0.3100	0.3200	0.3200	337,759
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,771.80+43.30(+0.56%)

AUD/USD0.6924-0.0157(-2.22%)

ASX 2007,558.10+46.50(+0.62%)

OIL73.23-2.65(-3.49%)

GOLD1,877.70-53.10(-2.75%)

BTC-AUD33,064.99-942.93(-2.77%)

Get our best money-saving hacks and pro tips now

Widgie Nickel Limited (WIN.AX)

ALL ORDS
7,771.80
+43.30(+0.56%)

AUD/USD
0.6924
-0.0157(-2.22%)

ASX 200
7,558.10
+46.50(+0.62%)

OIL
73.23
-2.65(-3.49%)

GOLD
1,877.70
-53.10(-2.75%)

BTC-AUD
33,064.99
-942.93(-2.77%)