Wellnex Life Limited (WNX.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0210

0.0000

(0.00%)

At close: 03:01PM AEST

Time period:

18 Apr 2023 - 18 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Apr 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
17 Apr 2024	0.0200	0.0220	0.0200	0.0210	0.0210	1,513,933
16 Apr 2024	0.0240	0.0240	0.0180	0.0200	0.0200	5,362,856
15 Apr 2024	0.0250	0.0250	0.0240	0.0250	0.0250	874,863
12 Apr 2024	0.0230	0.0260	0.0220	0.0240	0.0240	4,733,306
11 Apr 2024	0.0240	0.0250	0.0230	0.0240	0.0240	1,182,753
10 Apr 2024	0.0250	0.0260	0.0240	0.0240	0.0240	1,000,646
09 Apr 2024	0.0250	0.0270	0.0250	0.0260	0.0260	569,269
08 Apr 2024	0.0260	0.0270	0.0250	0.0250	0.0250	303,401
05 Apr 2024	0.0260	0.0260	0.0250	0.0250	0.0250	200,001
04 Apr 2024	0.0250	0.0280	0.0250	0.0280	0.0280	639,269
03 Apr 2024	0.0260	0.0260	0.0250	0.0250	0.0250	467,238
02 Apr 2024	0.0260	0.0270	0.0260	0.0260	0.0260	234,391
28 Mar 2024	0.0270	0.0280	0.0270	0.0280	0.0280	174,478
27 Mar 2024	0.0270	0.0270	0.0260	0.0270	0.0270	1,263,136
26 Mar 2024	0.0290	0.0290	0.0280	0.0280	0.0280	395,700
25 Mar 2024	0.0270	0.0290	0.0270	0.0290	0.0290	1,296,336
22 Mar 2024	0.0270	0.0290	0.0270	0.0270	0.0270	819,496
21 Mar 2024	0.0260	0.0270	0.0260	0.0270	0.0270	265,960
20 Mar 2024	0.0250	0.0260	0.0240	0.0260	0.0260	1,187,973
19 Mar 2024	0.0250	0.0250	0.0220	0.0220	0.0220	559,746
18 Mar 2024	0.0260	0.0260	0.0220	0.0250	0.0250	1,709,417
15 Mar 2024	0.0255	0.0255	0.0250	0.0250	0.0250	161,900
14 Mar 2024	0.0260	0.0260	0.0260	0.0260	0.0260	1,354,058
13 Mar 2024	0.0250	0.0260	0.0250	0.0250	0.0250	1,997,594
12 Mar 2024	0.0260	0.0260	0.0250	0.0250	0.0250	404,000
11 Mar 2024	0.0260	0.0260	0.0250	0.0260	0.0260	471,456
08 Mar 2024	0.0270	0.0270	0.0250	0.0260	0.0260	2,917,288
07 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
06 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
05 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
04 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
01 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
29 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	100,000
28 Feb 2024	0.0240	0.0240	0.0240	0.0240	0.0240	88,245
27 Feb 2024	0.0240	0.0240	0.0240	0.0240	0.0240	355,364
26 Feb 2024	0.0250	0.0250	0.0240	0.0240	0.0240	490,755
23 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	3,978,812
22 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,369
21 Feb 2024	0.0260	0.0260	0.0260	0.0260	0.0260	220,822
20 Feb 2024	0.0240	0.0260	0.0240	0.0260	0.0260	716,421
19 Feb 2024	0.0240	0.0240	0.0220	0.0230	0.0230	1,012,671
16 Feb 2024	0.0240	0.0240	0.0230	0.0240	0.0240	638,429
15 Feb 2024	0.0230	0.0240	0.0220	0.0240	0.0240	1,767,476
14 Feb 2024	0.0240	0.0250	0.0220	0.0230	0.0230	1,378,453
13 Feb 2024	0.0240	0.0240	0.0240	0.0240	0.0240	1,400,824
12 Feb 2024	0.0260	0.0260	0.0240	0.0240	0.0240	995,479
09 Feb 2024	0.0240	0.0260	0.0240	0.0260	0.0260	929,129
08 Feb 2024	0.0240	0.0240	0.0240	0.0240	0.0240	56,624
07 Feb 2024	0.0250	0.0260	0.0240	0.0260	0.0260	1,011,904
06 Feb 2024	0.0240	0.0240	0.0230	0.0240	0.0240	999,144
05 Feb 2024	0.0230	0.0250	0.0230	0.0240	0.0240	1,251,024
02 Feb 2024	0.0230	0.0250	0.0220	0.0250	0.0250	412,074
01 Feb 2024	0.0235	0.0235	0.0220	0.0220	0.0220	2,532,945
31 Jan 2024	0.0230	0.0240	0.0230	0.0230	0.0230	489,717
30 Jan 2024	0.0230	0.0235	0.0230	0.0230	0.0230	80,000
29 Jan 2024	0.0230	0.0230	0.0230	0.0230	0.0230	1,734
25 Jan 2024	0.0230	0.0240	0.0230	0.0240	0.0240	1,202,252
24 Jan 2024	0.0220	0.0220	0.0220	0.0220	0.0220	3,540
23 Jan 2024	0.0230	0.0240	0.0220	0.0240	0.0240	612,510
22 Jan 2024	0.0240	0.0240	0.0230	0.0230	0.0230	1,573,640
19 Jan 2024	0.0230	0.0240	0.0230	0.0230	0.0230	165,951
18 Jan 2024	0.0240	0.0240	0.0230	0.0230	0.0230	8,528
17 Jan 2024	0.0240	0.0240	0.0240	0.0240	0.0240	184,672
16 Jan 2024	0.0250	0.0250	0.0230	0.0250	0.0250	1,496,523
15 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	65,000
12 Jan 2024	0.0230	0.0260	0.0230	0.0260	0.0260	2,164,864
11 Jan 2024	0.0240	0.0240	0.0230	0.0230	0.0230	41,373
10 Jan 2024	0.0250	0.0250	0.0230	0.0230	0.0230	842,672
09 Jan 2024	0.0240	0.0250	0.0240	0.0250	0.0250	958,131
08 Jan 2024	0.0245	0.0260	0.0240	0.0240	0.0240	41,287,536
05 Jan 2024	0.0250	0.0260	0.0240	0.0240	0.0240	2,197,597
04 Jan 2024	0.0230	0.0250	0.0230	0.0240	0.0240	797,195
03 Jan 2024	0.0260	0.0270	0.0220	0.0220	0.0220	8,068,249
02 Jan 2024	0.0250	0.0260	0.0250	0.0260	0.0260	125,289
29 Dec 2023	0.0210	0.0260	0.0210	0.0230	0.0230	3,332,246
28 Dec 2023	0.0220	0.0230	0.0220	0.0220	0.0220	878,635
27 Dec 2023	0.0250	0.0250	0.0220	0.0220	0.0220	984,998
22 Dec 2023	0.0250	0.0250	0.0230	0.0240	0.0240	2,958,100
21 Dec 2023	0.0260	0.0260	0.0250	0.0250	0.0250	842,449
20 Dec 2023	0.0260	0.0260	0.0250	0.0260	0.0260	1,937,603
19 Dec 2023	0.0250	0.0300	0.0250	0.0250	0.0250	3,040,978
18 Dec 2023	0.0350	0.0350	0.0200	0.0240	0.0240	5,911,056
15 Dec 2023	0.0402	0.0402	0.0402	0.0402	0.0402	-
14 Dec 2023	0.0402	0.0402	0.0402	0.0402	0.0402	-
13 Dec 2023	0.0402	0.0402	0.0402	0.0402	0.0402	-
12 Dec 2023	0.0402	0.0402	0.0402	0.0402	0.0402	-
11 Dec 2023	0.0402	0.0402	0.0402	0.0402	0.0402	-
08 Dec 2023	0.0402	0.0402	0.0402	0.0402	0.0402	-
07 Dec 2023	0.0402	0.0402	0.0402	0.0402	0.0402	-
06 Dec 2023	0.0402	0.0402	0.0402	0.0402	0.0402	-
05 Dec 2023	0.0402	0.0402	0.0402	0.0402	0.0402	-
04 Dec 2023	0.0402	0.0402	0.0402	0.0402	0.0402	-
01 Dec 2023	0.0402	0.0402	0.0402	0.0402	0.0402	-
30 Nov 2023	0.0402	0.0402	0.0402	0.0402	0.0402	-
29 Nov 2023	0.0402	0.0402	0.0402	0.0402	0.0402	-
28 Nov 2023	0.0402	0.0402	0.0402	0.0402	0.0402	-
27 Nov 2023	0.0402	0.0402	0.0402	0.0402	0.0402	-
24 Nov 2023	0.0402	0.0402	0.0402	0.0402	0.0402	-
23 Nov 2023	0.0402	0.0402	0.0402	0.0402	0.0402	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,898.90+37.90(+0.48%)

AUD/USD0.6443+0.0006(+0.09%)

ASX 2007,642.10+36.50(+0.48%)

OIL81.74-0.95(-1.15%)

GOLD2,392.90+4.50(+0.19%)

Bitcoin AUD95,512.31-2,244.31(-2.30%)

Wellnex Life Limited (WNX.AX)

ALL ORDS
7,898.90
+37.90(+0.48%)

AUD/USD
0.6443
+0.0006(+0.09%)

ASX 200
7,642.10
+36.50(+0.48%)

OIL
81.74
-0.95(-1.15%)

GOLD
2,392.90
+4.50(+0.19%)

Bitcoin AUD
95,512.31
-2,244.31(-2.30%)