Australia markets close in 3 hours 7 minutes

Waypoint REIT (WPR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.3150-0.0350 (-1.49%)
As of 12:44PM AEST. Market open.
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 20242.31002.32502.30002.31502.3150188,717
30 Apr 20242.35002.36002.33002.35002.3500977,735
29 Apr 20242.33002.37002.32502.36002.3600784,985
26 Apr 20242.33002.33002.29002.31002.31001,029,262
24 Apr 20242.40002.40502.35002.35002.35001,367,942
23 Apr 20242.38002.40002.37002.38002.3800615,722
22 Apr 20242.32002.37002.31002.36002.36001,030,424
19 Apr 20242.32002.32002.27002.30002.3000936,756
18 Apr 20242.31002.35002.31002.33002.3300953,175
17 Apr 20242.29002.33002.29002.32002.32001,081,051
16 Apr 20242.32002.32002.29002.29002.29001,467,670
15 Apr 20242.35002.35002.31502.33002.33001,206,013
12 Apr 20242.36002.38002.33502.36002.3600854,544
11 Apr 20242.39002.39002.35002.37002.37001,228,665
10 Apr 20242.44002.46002.42002.45002.4500700,219
09 Apr 20242.47002.47502.42002.42002.42001,037,020
08 Apr 20242.46002.49002.45502.46002.4600774,040
05 Apr 20242.42002.47002.42002.44002.4400649,231
04 Apr 20242.44002.45002.42002.43002.4300829,409
03 Apr 20242.48002.52002.43002.43002.43001,633,265
02 Apr 20242.51002.55502.48002.50002.50002,144,518
28 Mar 20242.54002.55502.51002.55002.55001,512,527
27 Mar 20242.53002.54002.47502.50002.50001,777,399
27 Mar 20240.0412 Dividend
26 Mar 20242.52002.58002.52002.55002.50881,985,702
25 Mar 20242.52002.55002.51002.52002.47931,125,270
22 Mar 20242.50002.55002.49502.54002.49902,063,142
21 Mar 20242.50002.53002.46002.51002.46941,903,977
20 Mar 20242.46002.47002.42502.46002.42031,264,135
19 Mar 20242.42002.47002.41002.47002.43011,403,650
18 Mar 20242.44002.45002.40002.42002.38091,886,149
15 Mar 20242.40002.46502.40002.45002.41042,867,219
14 Mar 20242.41002.42002.39002.41002.3711921,415
13 Mar 20242.41002.45002.40002.41002.37111,109,300
12 Mar 20242.42002.44002.41002.42002.3809984,940
11 Mar 20242.41002.44002.40002.43002.39071,149,774
08 Mar 20242.41002.45002.39002.43002.39071,957,193
07 Mar 20242.40002.40002.36002.39002.35142,151,788
06 Mar 20242.34002.39002.33002.39002.35141,379,733
05 Mar 20242.34002.36002.32002.35002.31201,841,704
04 Mar 20242.34002.38002.34002.35002.31201,362,302
01 Mar 20242.35002.35002.31002.32002.28251,736,059
29 Feb 20242.37002.37002.32002.35002.31202,733,884
28 Feb 20242.38002.39002.32502.38002.34152,990,982
27 Feb 20242.40002.40502.26002.37002.33174,556,057
26 Feb 20242.51002.51002.43002.45002.41042,851,339
23 Feb 20242.49002.53002.49002.51002.4694966,733
22 Feb 20242.48002.51502.47002.50002.45961,159,224
21 Feb 20242.50002.51502.48002.49002.44981,194,357
20 Feb 20242.49002.52002.48002.50002.4596813,882
19 Feb 20242.56002.56002.49002.50002.4596948,348
16 Feb 20242.59002.59002.53002.56002.51861,221,417
15 Feb 20242.50002.54002.48002.54002.49902,614,140
14 Feb 20242.46002.48002.45002.47002.43011,312,123
13 Feb 20242.49002.51502.47502.50002.4596883,373
12 Feb 20242.48002.50002.47002.47002.4301623,762
09 Feb 20242.51002.51002.48002.48002.4399900,634
08 Feb 20242.49002.51002.47502.50002.45961,126,449
07 Feb 20242.44002.48002.44002.46002.42031,084,000
06 Feb 20242.41002.45002.40002.43002.3907875,843
05 Feb 20242.44002.46002.42002.44002.4006979,796
02 Feb 20242.45002.49002.45002.47002.43011,055,815
01 Feb 20242.44002.46502.43002.44002.40061,294,961
31 Jan 20242.45002.49502.42502.48002.43992,011,185
30 Jan 20242.45002.45002.40002.42002.38091,595,311
29 Jan 20242.38002.45002.38002.43002.39071,678,489
25 Jan 20242.40002.41002.37002.38002.34151,461,092
24 Jan 20242.32002.37002.31002.36002.3219808,010
23 Jan 20242.30002.31502.28002.31002.27271,230,861
22 Jan 20242.30002.31502.27002.28002.24321,455,726
19 Jan 20242.27002.29002.25002.27002.23332,123,876
18 Jan 20242.31002.32002.25002.25002.21362,635,077
17 Jan 20242.34002.37002.34002.35002.31201,046,597
16 Jan 20242.36002.36002.32002.36002.3219960,057
15 Jan 20242.41002.41002.38002.38502.3465122,058
12 Jan 20242.38002.40002.37002.39002.3514531,154
11 Jan 20242.39002.40002.36002.40002.3612836,824
10 Jan 20242.37002.39002.35502.36002.3219650,627
09 Jan 20242.38002.38002.35002.36002.3219696,341
08 Jan 20242.33002.37002.33002.36002.3219528,024
05 Jan 20242.38002.38002.35002.35002.3120592,571
04 Jan 20242.37002.38002.35502.38002.3415630,098
03 Jan 20242.37002.39002.36002.37002.3317651,758
02 Jan 20242.42002.44502.39002.39002.3514570,420
29 Dec 20232.47002.47002.43002.44002.4006880,238
28 Dec 20232.48002.48002.41002.45002.4104932,951
28 Dec 20230.041 Dividend
27 Dec 20232.50002.50002.45002.46002.3799746,540
22 Dec 20232.50002.50002.45002.46002.3799784,278
21 Dec 20232.55002.56002.48002.50002.41861,839,472
20 Dec 20232.53002.55002.49002.54002.45731,232,896
19 Dec 20232.52002.52502.50002.50002.4186852,564
18 Dec 20232.50002.52002.49002.50002.41861,607,945
15 Dec 20232.57002.57002.53002.53002.44763,369,141
14 Dec 20232.53002.56002.52002.55002.46702,443,892
13 Dec 20232.46002.47002.43002.43002.35091,344,268
12 Dec 20232.44002.45002.42002.45002.37021,161,033
11 Dec 20232.45002.46002.42002.44002.36061,333,921
08 Dec 20232.39002.44002.38502.43002.35091,026,975
07 Dec 20232.41002.41002.37002.40002.32191,420,721
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...