Australia markets open in 4 hours 24 minutes

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
DateOpenHighLowClose*Adj. close**Volume
03 Feb 20230.33500.33500.32500.33000.3300421,044
03 Feb 20230.33500.33500.32500.33000.3300421,044
02 Feb 20230.36000.36500.33000.33500.33501,321,399
01 Feb 20230.36500.36500.36000.36000.3600140,587
31 Jan 20230.37000.37000.35000.37000.3700327,138
30 Jan 20230.36500.37000.36000.37000.3700197,266
27 Jan 20230.36000.38500.35500.38000.3800934,603
25 Jan 20230.35500.36000.35000.36000.360046,401
24 Jan 20230.35500.36000.35000.36000.3600284,622
23 Jan 20230.36000.36000.33500.35500.3550577,598
20 Jan 20230.33000.35000.33000.35000.3500255,502
19 Jan 20230.33000.33000.32500.32500.325099,616
18 Jan 20230.33500.34000.33000.33500.3350218,449
17 Jan 20230.35000.35000.32500.33500.3350327,306
16 Jan 20230.36000.36000.33500.35000.3500624,856
13 Jan 20230.36500.37000.36000.36500.3650273,343
12 Jan 20230.37500.37500.36000.36500.3650106,622
11 Jan 20230.36000.37500.36000.37500.3750196,949
10 Jan 20230.35000.36500.35000.36000.3600261,916
09 Jan 20230.39500.40000.35000.35000.3500958,907
06 Jan 20230.40000.40000.34500.38000.3800692,859
05 Jan 20230.36000.40500.33500.40000.4000574,473
04 Jan 20230.31000.36000.31000.36000.3600394,569
03 Jan 20230.32000.32000.30000.30500.3050484,747
30 Dec 20220.34000.34000.32500.33000.330015,549
29 Dec 20220.34500.34500.31500.34000.3400607,358
28 Dec 20220.34000.35500.34000.35000.3500279,713
23 Dec 20220.35000.35000.33500.35000.350062,109
22 Dec 20220.35000.36500.35000.35000.3500133,954
21 Dec 20220.34000.36000.34000.34500.345039,329
20 Dec 20220.34000.34000.33000.34000.3400105,093
19 Dec 20220.35000.35000.32000.34000.3400821,371
16 Dec 20220.37500.37500.35000.35000.3500345,895
15 Dec 20220.38000.38000.36500.37500.3750610,967
14 Dec 20220.37000.39000.36500.37500.3750315,693
13 Dec 20220.37500.38500.37500.37500.3750140,703
12 Dec 20220.36500.38500.36500.38000.3800421,675
09 Dec 20220.41000.41000.36500.36500.36501,893,455
08 Dec 20220.41000.44000.37000.41000.41004,723,990
07 Dec 20220.51000.51000.51000.51000.5100-
06 Dec 20220.53000.53000.51000.51000.5100193,964
05 Dec 20220.57000.57000.51000.51500.5150835,120
02 Dec 20220.54000.58000.52500.55000.5500621,431
01 Dec 20220.52000.56500.52000.54000.54001,741,391
30 Nov 20220.50500.51000.50000.50500.5050305,046
29 Nov 20220.50000.52000.49000.51000.5100914,270
28 Nov 20220.47000.50000.45000.50000.50001,739,315
25 Nov 20220.47000.47000.45500.47000.4700831,375
24 Nov 20220.48000.48000.45500.47500.4750659,570
23 Nov 20220.44500.49000.44000.46500.46501,709,282
22 Nov 20220.43500.46000.42500.43500.4350764,915
21 Nov 20220.41000.43000.40000.43000.4300855,320
18 Nov 20220.39500.41000.39500.41000.4100584,988
17 Nov 20220.38000.41500.37500.39500.3950930,389
16 Nov 20220.38000.39000.36000.39000.3900288,970
15 Nov 20220.39000.39000.37000.37500.3750407,475
14 Nov 20220.40000.41000.38000.39000.3900796,468
11 Nov 20220.37500.38500.36000.36000.3600719,893
10 Nov 20220.38500.38500.37500.37500.3750377,397
09 Nov 20220.38000.40000.37500.38500.3850501,114
08 Nov 20220.33500.40000.33500.39000.39001,343,634
07 Nov 20220.35000.35500.32500.33500.3350910,692
04 Nov 20220.32500.36500.32500.35000.35001,257,910
03 Nov 20220.30500.33500.30500.32000.32001,333,031
02 Nov 20220.28500.30500.28500.30000.30001,096,473
01 Nov 20220.28500.28500.27500.27500.2750419,900
31 Oct 20220.28000.30000.28000.28500.28501,028,502
28 Oct 20220.27500.27500.27000.27500.2750424,499
27 Oct 20220.27000.28000.27000.28000.2800288,494
26 Oct 20220.28000.28500.26000.27000.2700793,160
25 Oct 20220.28000.28000.28000.28000.2800-
24 Oct 20220.27000.28000.27000.28000.2800310,287
21 Oct 20220.27000.27000.26000.26000.260096,982
20 Oct 20220.27500.27500.26000.26000.2600248,192
19 Oct 20220.26000.27000.26000.27000.2700508,128
18 Oct 20220.25000.26000.25000.25500.2550205,374
17 Oct 20220.24500.26000.24500.24500.2450265,370
14 Oct 20220.25000.25500.25000.25000.2500244,600
13 Oct 20220.25500.25500.24500.24500.2450406,789
12 Oct 20220.24000.25500.24000.25500.2550254,296
11 Oct 20220.28000.28000.24000.25000.25001,695,557
10 Oct 20220.27000.28000.27000.27000.2700709,632
07 Oct 20220.28500.29000.27000.28500.28501,359,951
06 Oct 20220.27000.28500.26500.28000.2800849,585
05 Oct 20220.25500.27500.25000.26500.26501,567,418
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...