Australia markets closed

Widgie Nickel Limited (WIN.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
0.0280-0.0020 (-6.67%)
At close: 03:17PM AEST
Time period:
18 June 2023 - 18 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
18 June 20240.02900.03000.02800.02800.0280159,922
17 June 20240.03000.03000.03000.03000.030088,510
14 June 20240.03100.03100.02900.02900.0290157,998
13 June 20240.03200.03200.03200.03200.032013,295
12 June 20240.03400.03500.03300.03300.0330110,691
11 June 20240.03500.03500.03500.03500.035059,685
07 June 20240.03600.03600.03500.03600.0360196,178
06 June 20240.03600.03700.03600.03700.0370102,084
05 June 20240.03700.03700.03600.03600.036052,528
04 June 20240.03700.03900.03700.03900.039029,471
03 June 20240.03600.03700.03600.03600.036083,250
31 May 20240.03600.03700.03600.03700.037079,858
30 May 20240.03800.03800.03700.03700.037014,533
29 May 20240.03700.03700.03700.03700.037039,800
28 May 20240.03600.03600.03600.03600.036026,129
27 May 20240.03600.03600.03600.03600.03603,941
24 May 20240.03600.03600.03600.03600.036039,800
23 May 20240.04000.04000.03700.03700.037096,880
22 May 2024------
21 May 20240.04100.04100.04100.04100.041071,253
20 May 20240.03800.04100.03800.04100.0410155,856
17 May 20240.03700.03700.03600.03600.036021,183
16 May 20240.03700.03700.03700.03700.037097,355
15 May 20240.03800.03900.03800.03900.039016,950
14 May 20240.03800.03900.03700.03900.039030,494
13 May 20240.03900.04000.03700.03700.0370250,875
10 May 20240.03900.03900.03900.03900.039030,000
09 May 20240.03800.03900.03700.03700.0370252,275
08 May 20240.03800.03800.03800.03800.038020,000
07 May 20240.03900.03900.03900.03900.039015,000
06 May 20240.04000.04000.03500.03600.0360260,979
03 May 20240.03800.03800.03800.03800.038010,001
02 May 20240.04000.04000.04000.04000.0400250
01 May 20240.04000.04000.03800.04000.0400259,227
30 Apr 20240.04100.04100.04100.04100.04102,853
29 Apr 20240.04100.04100.04000.04100.041038,941
26 Apr 20240.04200.04200.04100.04100.041094,300
24 Apr 2024------
23 Apr 2024------
22 Apr 20240.04300.04300.04300.04300.043084,419
19 Apr 2024------
18 Apr 20240.04400.04400.04400.04400.044046,818
17 Apr 20240.04700.04700.04700.04700.047010,799
16 Apr 20240.04800.04800.04600.04600.046088,157
15 Apr 20240.05200.05200.05100.05100.051018,044
12 Apr 20240.05200.05200.05200.05200.05203,130
11 Apr 20240.05400.05400.05400.05400.054022
10 Apr 20240.05200.05300.05200.05200.052022,594
09 Apr 2024------
08 Apr 20240.04700.04700.04700.04700.047017,818
05 Apr 20240.05100.05100.05100.05100.051017,818
04 Apr 20240.05200.05200.05200.05200.052024,398
03 Apr 20240.05000.05000.05000.05000.05003,375
02 Apr 2024------
28 Mar 20240.05200.05400.05200.05200.052039,432
27 Mar 20240.05200.05300.05200.05200.052051,514
26 Mar 20240.05500.05500.05500.05500.055059,426
25 Mar 2024------
22 Mar 20240.05800.06300.05700.06300.0630127,084
21 Mar 20240.05600.05800.05600.05600.0560136,898
20 Mar 20240.05500.05600.05200.05200.052012,749
19 Mar 20240.05600.05600.05300.05300.053048,890
18 Mar 20240.05300.05300.05300.05300.053054,340
15 Mar 20240.06200.06200.05200.05500.0550210,624
14 Mar 20240.06600.06600.06100.06100.061047,489
13 Mar 20240.07000.07000.06100.06100.061079,438
12 Mar 20240.05800.07400.05800.07300.0730251,400
11 Mar 20240.05300.05400.05200.05400.054022,690
08 Mar 20240.04900.04900.04700.04700.047033,408
07 Mar 20240.04700.04700.04700.04700.047010,279
06 Mar 20240.04200.04600.04100.04400.0440129,700
05 Mar 20240.04200.04400.04200.04400.044037,232
04 Mar 20240.04400.04500.04400.04500.045044,158
01 Mar 20240.04200.04200.04000.04200.0420150,572
29 Feb 20240.04100.04100.04100.04100.041012,499
28 Feb 20240.03900.04100.03900.04000.040074,579
27 Feb 20240.04100.04100.03900.03900.039054,740
26 Feb 20240.04100.04100.03900.03900.0390152,208
23 Feb 20240.04100.04400.04000.04000.0400254,590
22 Feb 20240.04100.04400.04100.04300.043070,743
21 Feb 20240.04200.04300.04100.04100.041072,792
20 Feb 20240.04200.04400.04200.04200.0420204,250
19 Feb 20240.04100.04400.04000.04300.0430180,087
16 Feb 20240.04000.04400.04000.04100.0410125,171
15 Feb 20240.04000.04000.03900.03900.039017,123
14 Feb 20240.04000.04100.03800.03800.0380238,862
13 Feb 20240.04100.04100.04000.04100.041040,551
12 Feb 20240.04000.04600.04000.04200.0420379,398
09 Feb 20240.04100.04100.04000.04100.0410144,271
08 Feb 20240.04700.04700.04200.04300.0430195,571
07 Feb 20240.04700.04900.04600.04900.0490189,791
06 Feb 20240.05100.05100.04800.04800.0480451,089
05 Feb 20240.06500.06700.05500.05700.0570360,365
02 Feb 20240.06700.07000.06700.07000.070026,066
01 Feb 20240.07200.07300.06600.07300.0730162,832
31 Jan 20240.08400.08400.07600.07600.076074,123
30 Jan 20240.08600.08800.08600.08600.086091,157
29 Jan 20240.09000.09000.08600.08600.086028,171
25 Jan 20240.08800.09000.08800.09000.09002,995
24 Jan 20240.07700.08000.07700.08000.0800134,643
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...