Australia markets closed

Waypoint REIT (WPR.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
2.3080-0.0620 (-2.62%)
At close: 03:59PM AEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20242.32002.32002.29002.30002.3000221,227
24 Apr 20242.39002.40002.35002.37002.3700256,352
23 Apr 20242.39002.39002.37002.38502.3850113,473
22 Apr 20242.32002.37002.31002.37002.3700207,415
19 Apr 20242.32002.32002.27002.31502.3150258,841
18 Apr 20242.32502.34502.32002.33002.3300155,829
17 Apr 20242.30002.33002.29002.33002.3300307,140
16 Apr 20242.31002.33002.29502.31002.3100413,373
15 Apr 20242.35002.35002.31502.35002.3500364,499
12 Apr 20242.35502.38002.33002.37002.3700137,092
11 Apr 20242.38002.39002.35502.37502.3750296,573
10 Apr 20242.45002.45002.42002.44002.4400196,166
09 Apr 20242.47502.47502.42002.42002.4200458,626
08 Apr 20242.45002.49002.45002.46502.4650206,486
05 Apr 20242.43002.47002.43002.43002.4300118,866
04 Apr 20242.44002.44002.42002.43002.4300143,843
03 Apr 20242.49002.52002.43002.43002.4300315,080
02 Apr 20242.52502.55002.48002.50002.5000475,861
28 Mar 20242.53002.55502.51502.54002.5400439,516
27 Mar 20242.53002.53002.47502.49002.4900268,144
27 Mar 20240.0412 Dividend
26 Mar 20242.52502.58002.52002.55002.5088708,180
25 Mar 20242.53502.55002.51002.52502.4842217,015
22 Mar 20242.50002.55002.49502.54002.4990282,147
21 Mar 20242.48002.52502.46002.51002.4694448,473
20 Mar 20242.46002.47002.42502.45002.4104232,697
19 Mar 20242.43002.47002.41002.46002.4203297,033
18 Mar 20242.44002.44502.40502.42002.3809405,507
15 Mar 20242.42002.46502.41002.44002.4006325,524
14 Mar 20242.41002.42002.39502.41002.3711249,324
13 Mar 20242.42002.45002.40502.41002.3711336,696
12 Mar 20242.43002.44002.41002.42502.3858211,875
11 Mar 20242.41002.44002.40002.43002.3907840,409
08 Mar 20242.40002.45002.39002.43502.3957541,646
07 Mar 20242.39002.39002.36002.38002.3415316,870
06 Mar 20242.34002.38502.33002.38002.3415284,764
05 Mar 20242.33002.35502.32002.35002.3120382,178
04 Mar 20242.33502.38002.33502.35502.3170368,624
01 Mar 20242.35002.35502.31002.33002.29241,519,903
29 Feb 20242.35002.36002.33002.35002.31201,979,980
28 Feb 20242.38002.39002.32502.38002.34152,372,455
27 Feb 20242.40002.40502.26002.37502.3366917,175
26 Feb 20242.50002.50002.43002.45002.4104250,460
23 Feb 20242.50002.52502.50002.52002.4793118,397
22 Feb 20242.48002.51502.47002.50002.4596185,138
21 Feb 20242.50002.51502.49002.50002.4596246,965
20 Feb 20242.49502.51502.48002.50002.4596161,733
19 Feb 20242.54002.54002.49002.50002.4596296,730
16 Feb 20242.57002.57502.53002.55502.5137427,536
15 Feb 20242.48002.53502.48002.52502.4842302,286
14 Feb 20242.47002.48002.45502.47002.4301428,777
13 Feb 20242.48002.51502.48002.50002.4596269,801
12 Feb 20242.49002.50002.47002.48002.4399185,944
09 Feb 20242.50002.50002.48002.48002.4399144,242
08 Feb 20242.49502.51002.47002.50002.4596420,696
07 Feb 20242.45002.48002.45002.46002.4203691,971
06 Feb 20242.43002.45002.41002.43502.3957354,595
05 Feb 20242.43502.45002.42002.44002.4006186,285
02 Feb 20242.46502.49002.46502.48002.4399345,354
01 Feb 20242.44002.46502.43002.44002.4006291,750
31 Jan 20242.44002.49502.43002.48002.4399660,710
30 Jan 20242.43002.44002.40002.43502.39571,251,561
29 Jan 20242.39502.45002.39002.44002.4006363,216
25 Jan 20242.39502.40002.37002.38002.3415251,931
24 Jan 20242.32002.37002.31002.37002.3317135,702
23 Jan 20242.30002.31502.28002.31002.2727159,789
22 Jan 20242.30002.31502.27502.28002.2432792,511
19 Jan 20242.28002.28502.25002.26002.2235516,100
18 Jan 20242.32002.32002.26002.26002.22351,267,187
17 Jan 20242.34502.37002.34502.35502.3170244,591
16 Jan 20242.35502.36002.32002.36002.3219293,841
15 Jan 20242.40002.40002.35002.36002.3219134,329
12 Jan 20242.38002.39002.37002.38002.341560,153
11 Jan 20242.37002.39502.36002.39502.3563126,102
10 Jan 20242.36002.38502.35502.36502.3268177,521
09 Jan 20242.36002.37502.35002.36002.3219274,891
08 Jan 20242.34502.37002.34502.36002.321974,868
05 Jan 20242.38002.38002.35002.35002.3120202,604
04 Jan 20242.36002.38002.35002.37002.3317192,025
03 Jan 20242.37002.39502.36002.37002.3317127,664
02 Jan 20242.44502.44502.39002.39502.3563135,424
29 Dec 20232.44002.45502.43002.44002.400697,834
28 Dec 20232.46002.46002.41002.44002.4006198,903
28 Dec 20230.041 Dividend
27 Dec 20232.48002.49502.45002.46002.3799190,489
22 Dec 20232.48502.49002.45002.46002.3799233,672
21 Dec 20232.53002.55502.48002.49002.4089549,417
20 Dec 20232.51002.54502.49002.53002.4476698,676
19 Dec 20232.51002.52002.50002.51002.4283510,245
18 Dec 20232.52002.52002.49002.50502.4235185,766
15 Dec 20232.58002.58002.54002.54502.46211,085,624
14 Dec 20232.51002.56002.51002.55002.4670410,810
13 Dec 20232.45502.46502.43002.43002.3509451,794
12 Dec 20232.44002.45002.42502.44002.3606253,491
11 Dec 20232.46502.46502.42502.43002.3509452,728
08 Dec 20232.39002.43502.38002.42002.3412365,353
07 Dec 20232.39002.41002.37002.40002.3219257,234
06 Dec 20232.33002.41002.33002.40002.3219455,641
05 Dec 20232.34502.36002.32002.32502.2493356,431
04 Dec 20232.37002.39002.35502.35502.2783444,679
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...