WIN.AX - Widgie Nickel Limited

ASX - ASX Delayed price. Currency in AUD
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
30 May 20230.25000.26000.24500.26000.2600193,182
29 May 20230.25000.25500.24500.24500.2450110,539
26 May 20230.25500.25500.25000.25000.2500205,022
25 May 20230.25500.26000.25500.25500.255040,469
24 May 20230.27000.27000.25500.25500.2550139,055
23 May 20230.26000.28750.26000.26500.2650478,254
22 May 20230.28000.28000.26000.26000.2600513,908
19 May 20230.26000.26000.26000.26000.2600-
18 May 20230.26000.26000.26000.26000.2600-
17 May 20230.26000.27000.25000.26000.2600138,615
16 May 20230.24500.26000.23500.25500.2550313,820
15 May 20230.27500.28500.26000.26000.2600289,107
12 May 20230.27500.28500.27500.27500.2750135,943
11 May 20230.28500.29000.27500.27500.2750208,865
10 May 20230.29000.29000.28500.29000.2900221,013
09 May 20230.30000.30000.28500.28500.2850301,672
08 May 20230.29000.30000.29000.30000.3000253,591
05 May 20230.29000.29000.27000.28500.285078,281
04 May 20230.28000.29000.28000.28500.285021,653
03 May 20230.29000.29500.28000.29000.2900141,512
02 May 20230.30000.30000.29000.29000.290042,177
01 May 20230.28500.29500.28500.29500.2950202,171
28 Apr 20230.29000.29000.28500.28500.2850105,534
27 Apr 20230.30000.30500.29000.30500.3050180,240
26 Apr 20230.30000.30500.29000.30500.3050227,282
24 Apr 20230.30500.31500.29500.29500.2950128,069
21 Apr 20230.30500.30500.29500.30500.3050258,498
20 Apr 20230.31000.31500.30000.30000.3000180,353
19 Apr 20230.32000.32000.30500.30500.3050163,005
18 Apr 20230.30000.33000.30000.32000.3200187,337
17 Apr 20230.30000.31000.29500.31000.3100204,342
14 Apr 20230.28500.30000.28500.29000.290016,286
13 Apr 20230.30000.30000.28500.30000.3000255,279
12 Apr 20230.29500.29500.28500.29500.295086,103
11 Apr 20230.31000.31000.29000.29000.2900172,789
06 Apr 20230.31000.31500.31000.31000.3100109,173
05 Apr 20230.31000.31500.31000.31500.315052,626
04 Apr 20230.32000.32250.31000.32000.3200280,353
03 Apr 20230.32500.32500.31000.31500.3150163,045
31 Mar 20230.30000.32500.28500.31000.3100573,681
30 Mar 20230.28500.30000.28000.30000.3000508,779
29 Mar 2023------
28 Mar 20230.29000.29500.27500.29500.2950182,981
27 Mar 20230.28500.29500.28000.28500.2850137,155
24 Mar 20230.27500.28500.27500.28500.2850149,235
23 Mar 20230.29500.29500.27500.28000.2800132,216
22 Mar 20230.29500.29500.28500.28500.285068,459
21 Mar 20230.27500.30000.27500.29500.2950738,596
20 Mar 20230.28500.28500.26500.27000.2700314,794
17 Mar 20230.29000.29250.28500.28500.285044,263
16 Mar 20230.30000.30000.28500.28500.2850267,005
15 Mar 20230.31000.31000.29500.29500.2950168,560
14 Mar 20230.31000.32000.29500.31000.3100338,988
13 Mar 20230.32500.33500.32000.32000.3200305,389
10 Mar 20230.34000.35000.33000.33000.3300167,211
09 Mar 20230.34500.35500.33500.35500.355085,321
08 Mar 20230.36000.36000.33000.33500.3350108,059
07 Mar 20230.35000.36000.34500.34500.3450118,223
06 Mar 20230.34500.36000.34500.36000.3600243,524
03 Mar 20230.35500.38000.34500.34500.3450207,509
02 Mar 20230.36000.36000.34000.34500.3450199,976
01 Mar 20230.36000.36000.34000.36000.3600356,235
28 Feb 20230.34000.36000.34000.35500.3550238,539
27 Feb 20230.36500.36500.34500.34500.3450193,281
24 Feb 20230.37000.37000.35500.37000.3700150,693
23 Feb 20230.35500.38000.35500.37000.3700446,858
22 Feb 20230.35000.35500.35000.35500.3550185,330
21 Feb 20230.34000.35000.34000.35000.3500186,511
20 Feb 20230.34500.34500.34000.34500.3450338,486
17 Feb 20230.34000.34500.34000.34500.3450182,678
16 Feb 20230.34000.34500.34000.34500.345019,066
15 Feb 20230.33000.34000.32000.34000.3400963,604
14 Feb 20230.33500.33500.32500.33000.3300416,841
13 Feb 20230.34000.34000.32500.33000.3300285,248
10 Feb 20230.33000.33000.33000.33000.3300206,769
09 Feb 20230.33500.34000.33000.33000.3300232,169
08 Feb 20230.33500.34500.33500.34500.345074,674
07 Feb 20230.33000.33500.33000.33000.330057,382
06 Feb 20230.33000.33000.32500.33000.3300104,630
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...