News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
04 Oct 2022	0.2550	0.2550	0.2300	0.2500	0.2500	4,539,005
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
12 Sept 2022	0.3300	0.3300	0.3200	0.3250	0.3250	880,463
09 Sept 2022	0.3100	0.3400	0.3050	0.3250	0.3250	1,205,418
08 Sept 2022	0.3050	0.3100	0.2950	0.3050	0.3050	609,267
07 Sept 2022	0.3050	0.3050	0.2900	0.2900	0.2900	393,304
06 Sept 2022	0.2850	0.3000	0.2850	0.2850	0.2850	813,940
05 Sept 2022	0.2950	0.2950	0.2800	0.2800	0.2800	238,173
02 Sept 2022	0.2950	0.2950	0.2850	0.2900	0.2900	566,174
01 Sept 2022	0.3000	0.3000	0.2900	0.2950	0.2950	205,669
31 Aug 2022	0.3000	0.3100	0.2850	0.3000	0.3000	345,052
30 Aug 2022	0.2800	0.3050	0.2800	0.3000	0.3000	288,994
29 Aug 2022	0.2950	0.2950	0.2800	0.2800	0.2800	843,220
26 Aug 2022	0.3100	0.3100	0.3000	0.3000	0.3000	153,413
25 Aug 2022	0.3150	0.3200	0.3000	0.3100	0.3100	313,203
24 Aug 2022	0.3100	0.3250	0.3000	0.3150	0.3150	57,562
23 Aug 2022	0.3100	0.3100	0.3000	0.3000	0.3000	91,837
22 Aug 2022	0.3050	0.3100	0.2950	0.3100	0.3100	522,410
19 Aug 2022	0.3050	0.3150	0.3000	0.3100	0.3100	693,683
18 Aug 2022	0.3200	0.3200	0.2900	0.2950	0.2950	1,236,245
17 Aug 2022	0.3350	0.3500	0.3250	0.3250	0.3250	460,611
16 Aug 2022	0.3500	0.3500	0.3300	0.3300	0.3300	457,503
15 Aug 2022	0.3300	0.3300	0.3175	0.3200	0.3200	149,966
12 Aug 2022	0.3400	0.3400	0.3150	0.3300	0.3300	258,092
11 Aug 2022	0.3300	0.3500	0.3300	0.3350	0.3350	318,703
10 Aug 2022	0.3300	0.3400	0.3250	0.3300	0.3300	307,659
09 Aug 2022	0.3500	0.3500	0.3350	0.3450	0.3450	282,668
08 Aug 2022	0.3500	0.3550	0.3400	0.3550	0.3550	225,064
05 Aug 2022	0.3350	0.3500	0.3350	0.3500	0.3500	156,948
04 Aug 2022	0.3300	0.3500	0.3250	0.3500	0.3500	925,679
03 Aug 2022	0.3250	0.3300	0.3150	0.3300	0.3300	649,744
02 Aug 2022	0.3200	0.3300	0.3100	0.3300	0.3300	486,564
01 Aug 2022	0.3500	0.3650	0.3300	0.3300	0.3300	459,312
29 July 2022	0.3500	0.3700	0.3400	0.3550	0.3550	267,234
28 July 2022	0.3500	0.3600	0.3400	0.3400	0.3400	381,049
27 July 2022	0.3500	0.3500	0.3400	0.3500	0.3500	212,633
26 July 2022	0.3150	0.3550	0.3150	0.3500	0.3500	472,961
25 July 2022	0.3350	0.3350	0.3200	0.3200	0.3200	214,122
22 July 2022	0.3100	0.3500	0.3000	0.3300	0.3300	1,086,885
21 July 2022	0.3000	0.3000	0.2750	0.3000	0.3000	1,482,798
20 July 2022	0.3000	0.3100	0.2950	0.3000	0.3000	580,694
19 July 2022	0.2950	0.3000	0.2900	0.3000	0.3000	109,383
18 July 2022	0.3100	0.3150	0.2950	0.2950	0.2950	751,658
15 July 2022	0.3100	0.3150	0.3100	0.3100	0.3100	301,852
14 July 2022	0.3100	0.3200	0.3100	0.3100	0.3100	261,778
13 July 2022	0.3050	0.3150	0.3050	0.3150	0.3150	76,078
12 July 2022	0.3100	0.3150	0.3000	0.3050	0.3050	185,647
11 July 2022	0.3100	0.3150	0.3050	0.3100	0.3100	139,489
08 July 2022	0.3200	0.3250	0.3050	0.3100	0.3100	188,716
07 July 2022	0.3050	0.3150	0.3000	0.3150	0.3150	177,926
06 July 2022	0.3300	0.3300	0.3050	0.3050	0.3050	943,048
05 July 2022	0.3600	0.3600	0.3400	0.3500	0.3500	123,262
04 July 2022	0.3600	0.3700	0.3550	0.3550	0.3550	516,746
01 July 2022	0.3200	0.3650	0.3200	0.3550	0.3550	1,005,460
30 June 2022	0.3200	0.3400	0.3150	0.3200	0.3200	576,899
29 June 2022	0.3000	0.3250	0.2900	0.3200	0.3200	768,564
28 June 2022	0.3600	0.3650	0.3050	0.3050	0.3050	1,838,310
27 June 2022	0.3500	0.4100	0.3200	0.3700	0.3700	10,891,527
24 June 2022	0.2450	0.2450	0.2450	0.2450	0.2450	-
23 June 2022	0.2550	0.2550	0.2400	0.2450	0.2450	920,898
22 June 2022	0.2600	0.2650	0.2500	0.2600	0.2600	879,827
21 June 2022	0.2650	0.2850	0.2500	0.2650	0.2650	527,221
20 June 2022	0.2700	0.2900	0.2600	0.2650	0.2650	244,571
17 June 2022	0.2750	0.2850	0.2650	0.2650	0.2650	283,861
16 June 2022	0.2750	0.2900	0.2750	0.2750	0.2750	299,159
15 June 2022	0.2650	0.2750	0.2600	0.2700	0.2700	425,971
14 June 2022	0.3000	0.3000	0.2650	0.2700	0.2700	778,029
10 June 2022	0.2850	0.3050	0.2800	0.3050	0.3050	721,309
09 June 2022	0.3200	0.3200	0.2800	0.2800	0.2800	690,296
08 June 2022	0.3350	0.3350	0.3200	0.3250	0.3250	284,345
07 June 2022	0.3350	0.3400	0.3300	0.3400	0.3400	247,174
06 June 2022	0.3600	0.3600	0.3400	0.3500	0.3500	369,007
03 June 2022	0.3700	0.3700	0.3600	0.3600	0.3600	68,897
02 June 2022	0.3650	0.3800	0.3500	0.3800	0.3800	259,521
01 June 2022	0.3650	0.3650	0.3550	0.3650	0.3650	238,918
31 May 2022	0.3750	0.3950	0.3650	0.3650	0.3650	234,063
30 May 2022	0.3650	0.3800	0.3650	0.3750	0.3750	247,340
27 May 2022	0.3750	0.3750	0.3650	0.3700	0.3700	80,016
26 May 2022	0.3850	0.3900	0.3650	0.3700	0.3700	218,158
25 May 2022	0.4000	0.4000	0.3800	0.3850	0.3850	93,436
24 May 2022	0.3950	0.4250	0.3900	0.4000	0.4000	297,899
23 May 2022	0.3800	0.4000	0.3700	0.3950	0.3950	708,360
20 May 2022	0.3650	0.3900	0.3650	0.3775	0.3775	282,470
19 May 2022	0.3550	0.3700	0.3450	0.3650	0.3650	243,957
18 May 2022	0.3750	0.3850	0.3600	0.3750	0.3750	274,168
17 May 2022	0.3650	0.3750	0.3550	0.3700	0.3700	218,028
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,905.30+248.90(+3.74%)

AUD/USD0.6475-0.0044(-0.68%)

ASX 2006,699.30+242.40(+3.75%)

OIL86.20+2.57(+3.07%)

GOLD1,735.30+33.30(+1.96%)

BTC-AUD30,886.34+726.42(+2.41%)

News that makes you smarter and richer... For free.

Widgie Nickel Limited (WIN.AX)

ALL ORDS
6,905.30
+248.90(+3.74%)

AUD/USD
0.6475
-0.0044(-0.68%)

ASX 200
6,699.30
+242.40(+3.75%)

OIL
86.20
+2.57(+3.07%)

GOLD
1,735.30
+33.30(+1.96%)

BTC-AUD
30,886.34
+726.42(+2.41%)