WOTSO Property (WOT.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 10:08AM AEST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | - |
| 09 May 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 61 |
| 08 May 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 26 |
| 07 May 2024 | 0.9700 | 0.9750 | 0.9550 | 0.9550 | 0.9550 | 32,531 |
| 06 May 2024 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | - |
| 03 May 2024 | 0.9775 | 0.9775 | 0.9650 | 0.9650 | 0.9650 | 8,918 |
| 02 May 2024 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 3,421 |
| 01 May 2024 | 1.0050 | 1.0050 | 0.9500 | 0.9500 | 0.9500 | 7,269 |
| 30 Apr 2024 | 1.0200 | 1.0200 | 1.0100 | 1.0150 | 1.0150 | 6,980 |
| 29 Apr 2024 | 1.1000 | 1.1000 | 1.0100 | 1.0100 | 1.0100 | 4,468 |
| 26 Apr 2024 | 1.1300 | 1.1300 | 1.1250 | 1.1250 | 1.1250 | 288 |
| 24 Apr 2024 | 1.0650 | 1.1300 | 1.0100 | 1.1300 | 1.1300 | 1,268 |
| 23 Apr 2024 | 1.0550 | 1.0650 | 1.0550 | 1.0550 | 1.0550 | 28,846 |
| 22 Apr 2024 | 1.0600 | 1.0700 | 1.0500 | 1.0550 | 1.0550 | 114,018 |
| 19 Apr 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| 18 Apr 2024 | 1.0550 | 1.0550 | 1.0500 | 1.0500 | 1.0500 | 17,961 |
| 17 Apr 2024 | 1.1600 | 1.1600 | 1.0550 | 1.0550 | 1.0550 | 10,387 |
| 16 Apr 2024 | 1.1300 | 1.1400 | 1.1300 | 1.1300 | 1.1300 | 39,097 |
| 15 Apr 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 976 |
| 12 Apr 2024 | 1.1300 | 1.1400 | 1.1300 | 1.1400 | 1.1400 | 5,066 |
| 11 Apr 2024 | 1.1350 | 1.1350 | 1.1300 | 1.1300 | 1.1300 | 4,700 |
| 10 Apr 2024 | 1.1700 | 1.1700 | 1.1400 | 1.1400 | 1.1400 | 20,564 |
| 09 Apr 2024 | 1.1600 | 1.1750 | 1.1600 | 1.1750 | 1.1750 | 33,679 |
| 08 Apr 2024 | 1.1700 | 1.1700 | 1.1600 | 1.1600 | 1.1600 | 4,902 |
| 05 Apr 2024 | 1.1650 | 1.1650 | 1.1650 | 1.1650 | 1.1650 | 3,000 |
| 04 Apr 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| 03 Apr 2024 | 1.1600 | 1.1700 | 1.1600 | 1.1600 | 1.1600 | 719 |
| 02 Apr 2024 | 1.1900 | 1.1900 | 1.1800 | 1.1800 | 1.1800 | 35,881 |
| 28 Mar 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 21,250 |
| 27 Mar 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 360 |
| 26 Mar 2024 | 1.2000 | 1.2000 | 1.1850 | 1.1850 | 1.1850 | 7,227 |
| 25 Mar 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| 22 Mar 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 340 |
| 21 Mar 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 154 |
| 20 Mar 2024 | 1.2000 | 1.2050 | 1.1600 | 1.2050 | 1.2050 | 15,889 |
| 19 Mar 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| 18 Mar 2024 | 1.1800 | 1.1800 | 1.1600 | 1.1600 | 1.1600 | 11,573 |
| 15 Mar 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 6,906 |
| 14 Mar 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 4,042 |
| 13 Mar 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 2,756 |
| 12 Mar 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| 11 Mar 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| 08 Mar 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| 07 Mar 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| 06 Mar 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 6,697 |
| 05 Mar 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 3,180 |
| 05 Mar 2024 | 0.01 Dividend | |||||
| 04 Mar 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1900 | 4,705 |
| 01 Mar 2024 | 1.1850 | 1.2000 | 1.1850 | 1.2000 | 1.1900 | 12,892 |
| 29 Feb 2024 | 1.1850 | 1.1850 | 1.1850 | 1.1850 | 1.1751 | 611 |
| 28 Feb 2024 | 1.1850 | 1.1850 | 1.1850 | 1.1850 | 1.1751 | - |
| 27 Feb 2024 | 1.1850 | 1.1850 | 1.1850 | 1.1850 | 1.1751 | - |
| 26 Feb 2024 | 1.1850 | 1.1850 | 1.1850 | 1.1850 | 1.1751 | 529 |
| 23 Feb 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1900 | - |
| 22 Feb 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1900 | - |
| 21 Feb 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1900 | - |
| 20 Feb 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1900 | - |
| 19 Feb 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1900 | 10 |
| 16 Feb 2024 | 1.1850 | 1.1850 | 1.1850 | 1.1850 | 1.1751 | 2,000 |
| 15 Feb 2024 | 1.1850 | 1.1850 | 1.1850 | 1.1850 | 1.1751 | 8 |
| 14 Feb 2024 | 1.1850 | 1.1850 | 1.1850 | 1.1850 | 1.1751 | - |
| 13 Feb 2024 | 1.1800 | 1.1850 | 1.1800 | 1.1850 | 1.1751 | 5 |
| 12 Feb 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1702 | - |
| 09 Feb 2024 | 1.2000 | 1.2000 | 1.1800 | 1.1800 | 1.1702 | 5,833 |
| 08 Feb 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1702 | - |
| 07 Feb 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1702 | - |
| 06 Feb 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1702 | - |
| 05 Feb 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1702 | 6,666 |
| 02 Feb 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1602 | - |
| 01 Feb 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1602 | - |
| 31 Jan 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1602 | - |
| 30 Jan 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1602 | 12,064 |
| 29 Jan 2024 | 1.1700 | 1.1750 | 1.1700 | 1.1750 | 1.1652 | 8,741 |
| 25 Jan 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1602 | - |
| 24 Jan 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1602 | - |
| 23 Jan 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1602 | - |
| 22 Jan 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1602 | - |
| 19 Jan 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1602 | - |
| 18 Jan 2024 | 1.1800 | 1.1800 | 1.1700 | 1.1700 | 1.1602 | 6,784 |
| 17 Jan 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1702 | 2 |
| 16 Jan 2024 | 1.1800 | 1.1950 | 1.1700 | 1.1800 | 1.1702 | 38,185 |
| 15 Jan 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1900 | 3 |
| 12 Jan 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1702 | 5,341 |
| 11 Jan 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1702 | 780 |
| 10 Jan 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1702 | 154 |
| 09 Jan 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1702 | 1,000 |
| 08 Jan 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1900 | 18,565 |
| 05 Jan 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1900 | 27 |
| 04 Jan 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1900 | - |
| 03 Jan 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1900 | - |
| 02 Jan 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1900 | - |
| 29 Dec 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1900 | - |
| 28 Dec 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1900 | - |
| 27 Dec 2023 | 1.2050 | 1.2050 | 1.2000 | 1.2000 | 1.1900 | 113 |
| 22 Dec 2023 | 1.1800 | 1.2050 | 1.1800 | 1.2000 | 1.1900 | 106,876 |
| 21 Dec 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1900 | - |
| 20 Dec 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1900 | 11,917 |
| 19 Dec 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1900 | 502 |
| 18 Dec 2023 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1503 | - |
| 15 Dec 2023 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1503 | 4,865 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.