WCM Global Growth Limited (WQG.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 02:58PM AEST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 1.5100 | 1.5250 | 1.4950 | 1.4950 | 1.4950 | 88,612 |
| 24 Apr 2024 | 1.5100 | 1.5350 | 1.5000 | 1.5125 | 1.5125 | 202,670 |
| 23 Apr 2024 | 1.5000 | 1.5250 | 1.4800 | 1.5250 | 1.5250 | 161,418 |
| 22 Apr 2024 | 1.4700 | 1.5500 | 1.4600 | 1.5250 | 1.5250 | 228,993 |
| 19 Apr 2024 | 1.4800 | 1.4800 | 1.4600 | 1.4750 | 1.4750 | 119,722 |
| 18 Apr 2024 | 1.4700 | 1.4750 | 1.4650 | 1.4650 | 1.4650 | 118,631 |
| 17 Apr 2024 | 1.4800 | 1.4800 | 1.4650 | 1.4650 | 1.4650 | 252,432 |
| 16 Apr 2024 | 1.4800 | 1.4850 | 1.4700 | 1.4800 | 1.4800 | 401,850 |
| 15 Apr 2024 | 1.4950 | 1.5050 | 1.4900 | 1.4900 | 1.4900 | 128,168 |
| 12 Apr 2024 | 1.4850 | 1.5250 | 1.4800 | 1.5100 | 1.5100 | 168,192 |
| 11 Apr 2024 | 1.4800 | 1.4900 | 1.4750 | 1.4800 | 1.4800 | 198,346 |
| 10 Apr 2024 | 1.4800 | 1.4950 | 1.4750 | 1.4800 | 1.4800 | 451,966 |
| 09 Apr 2024 | 1.4800 | 1.5100 | 1.4650 | 1.4800 | 1.4800 | 548,544 |
| 08 Apr 2024 | 1.4800 | 1.5050 | 1.4800 | 1.4900 | 1.4900 | 77,096 |
| 05 Apr 2024 | 1.4900 | 1.4900 | 1.4650 | 1.4800 | 1.4800 | 391,803 |
| 04 Apr 2024 | 1.5200 | 1.5300 | 1.5000 | 1.5050 | 1.5050 | 187,264 |
| 03 Apr 2024 | 1.5150 | 1.5200 | 1.5050 | 1.5050 | 1.5050 | 139,156 |
| 02 Apr 2024 | 1.5200 | 1.5200 | 1.5150 | 1.5200 | 1.5200 | 21,238 |
| 28 Mar 2024 | 1.5150 | 1.5250 | 1.5050 | 1.5100 | 1.5100 | 636,317 |
| 27 Mar 2024 | 1.5000 | 1.5150 | 1.4950 | 1.5100 | 1.5100 | 320,618 |
| 26 Mar 2024 | 1.5000 | 1.5100 | 1.4970 | 1.5000 | 1.5000 | 124,373 |
| 25 Mar 2024 | 1.5000 | 1.5050 | 1.4850 | 1.5050 | 1.5050 | 79,200 |
| 22 Mar 2024 | 1.5050 | 1.5050 | 1.4750 | 1.4850 | 1.4850 | 183,272 |
| 21 Mar 2024 | 1.5200 | 1.5250 | 1.4900 | 1.5100 | 1.5100 | 136,681 |
| 20 Mar 2024 | 1.5150 | 1.5150 | 1.5000 | 1.5000 | 1.5000 | 149,923 |
| 19 Mar 2024 | 1.5100 | 1.5150 | 1.5000 | 1.5000 | 1.5000 | 69,144 |
| 18 Mar 2024 | 1.5100 | 1.5150 | 1.4950 | 1.5150 | 1.5150 | 129,749 |
| 15 Mar 2024 | 1.5200 | 1.5200 | 1.4850 | 1.4850 | 1.4850 | 159,312 |
| 14 Mar 2024 | 1.5700 | 1.5750 | 1.5300 | 1.5350 | 1.5350 | 353,710 |
| 14 Mar 2024 | 0.0172 Dividend | |||||
| 13 Mar 2024 | 1.5750 | 1.5750 | 1.5650 | 1.5650 | 1.5478 | 103,968 |
| 12 Mar 2024 | 1.5700 | 1.5750 | 1.5600 | 1.5750 | 1.5577 | 62,222 |
| 11 Mar 2024 | 1.5550 | 1.5700 | 1.5550 | 1.5550 | 1.5379 | 41,640 |
| 08 Mar 2024 | 1.5600 | 1.5650 | 1.5400 | 1.5500 | 1.5330 | 366,153 |
| 07 Mar 2024 | 1.5400 | 1.5750 | 1.5350 | 1.5600 | 1.5429 | 108,810 |
| 06 Mar 2024 | 1.5450 | 1.5500 | 1.5300 | 1.5400 | 1.5231 | 96,071 |
| 05 Mar 2024 | 1.5000 | 1.5500 | 1.5000 | 1.5500 | 1.5330 | 141,148 |
| 04 Mar 2024 | 1.4900 | 1.4900 | 1.4700 | 1.4900 | 1.4736 | 366,356 |
| 01 Mar 2024 | 1.5000 | 1.5000 | 1.4800 | 1.4900 | 1.4736 | 63,092 |
| 29 Feb 2024 | 1.4800 | 1.5000 | 1.4750 | 1.5000 | 1.4835 | 144,260 |
| 28 Feb 2024 | 1.4800 | 1.5000 | 1.4650 | 1.5000 | 1.4835 | 149,080 |
| 27 Feb 2024 | 1.4700 | 1.4800 | 1.4650 | 1.4650 | 1.4489 | 171,478 |
| 26 Feb 2024 | 1.4750 | 1.4750 | 1.4600 | 1.4600 | 1.4440 | 42,489 |
| 23 Feb 2024 | 1.4600 | 1.4900 | 1.4600 | 1.4750 | 1.4588 | 149,157 |
| 22 Feb 2024 | 1.4550 | 1.4550 | 1.4550 | 1.4550 | 1.4390 | 43,871 |
| 21 Feb 2024 | 1.4500 | 1.4550 | 1.4400 | 1.4550 | 1.4390 | 244,460 |
| 20 Feb 2024 | 1.4350 | 1.4400 | 1.4300 | 1.4350 | 1.4192 | 197,690 |
| 19 Feb 2024 | 1.4300 | 1.4350 | 1.4220 | 1.4350 | 1.4192 | 98,055 |
| 16 Feb 2024 | 1.4400 | 1.4400 | 1.4250 | 1.4300 | 1.4143 | 65,184 |
| 15 Feb 2024 | 1.4250 | 1.4300 | 1.4250 | 1.4250 | 1.4093 | 95,771 |
| 14 Feb 2024 | 1.4350 | 1.4350 | 1.3900 | 1.4100 | 1.3945 | 218,834 |
| 13 Feb 2024 | 1.4450 | 1.4500 | 1.4350 | 1.4350 | 1.4192 | 201,815 |
| 12 Feb 2024 | 1.4300 | 1.4350 | 1.4200 | 1.4250 | 1.4093 | 173,188 |
| 09 Feb 2024 | 1.4150 | 1.4300 | 1.4150 | 1.4200 | 1.4044 | 191,971 |
| 08 Feb 2024 | 1.4200 | 1.4300 | 1.4100 | 1.4250 | 1.4093 | 333,231 |
| 07 Feb 2024 | 1.4000 | 1.4500 | 1.4000 | 1.4100 | 1.3945 | 213,056 |
| 06 Feb 2024 | 1.3800 | 1.4000 | 1.3800 | 1.4000 | 1.3846 | 222,897 |
| 05 Feb 2024 | 1.3850 | 1.3850 | 1.3750 | 1.3850 | 1.3698 | 196,534 |
| 02 Feb 2024 | 1.3800 | 1.3850 | 1.3650 | 1.3750 | 1.3599 | 303,190 |
| 01 Feb 2024 | 1.3800 | 1.3800 | 1.3750 | 1.3750 | 1.3599 | 419,787 |
| 31 Jan 2024 | 1.3750 | 1.3800 | 1.3750 | 1.3800 | 1.3648 | 354,270 |
| 30 Jan 2024 | 1.3800 | 1.3800 | 1.3500 | 1.3750 | 1.3599 | 299,940 |
| 29 Jan 2024 | 1.3600 | 1.3850 | 1.3600 | 1.3650 | 1.3500 | 246,224 |
| 25 Jan 2024 | 1.3550 | 1.3700 | 1.3500 | 1.3500 | 1.3352 | 251,808 |
| 24 Jan 2024 | 1.3600 | 1.3650 | 1.3550 | 1.3600 | 1.3451 | 198,230 |
| 23 Jan 2024 | 1.3250 | 1.3600 | 1.3250 | 1.3600 | 1.3451 | 299,037 |
| 22 Jan 2024 | 1.3200 | 1.3300 | 1.3200 | 1.3300 | 1.3154 | 213,212 |
| 19 Jan 2024 | 1.3000 | 1.3250 | 1.3000 | 1.3200 | 1.3055 | 98,892 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 1.2950 | 1.3100 | 1.2850 | 1.3100 | 1.2956 | 251,126 |
| 16 Jan 2024 | 1.2850 | 1.2950 | 1.2850 | 1.2850 | 1.2709 | 91,984 |
| 15 Jan 2024 | 1.2900 | 1.2900 | 1.2850 | 1.2850 | 1.2709 | 154,332 |
| 12 Jan 2024 | 1.2800 | 1.2900 | 1.2450 | 1.2900 | 1.2758 | 304,171 |
| 11 Jan 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2659 | 57,862 |
| 10 Jan 2024 | 1.2950 | 1.2950 | 1.2850 | 1.2950 | 1.2808 | 34,359 |
| 09 Jan 2024 | 1.2800 | 1.3000 | 1.2800 | 1.2950 | 1.2808 | 106,262 |
| 08 Jan 2024 | 1.2800 | 1.2850 | 1.2800 | 1.2800 | 1.2659 | 75,015 |
| 05 Jan 2024 | 1.2850 | 1.2950 | 1.2800 | 1.2800 | 1.2659 | 151,407 |
| 04 Jan 2024 | 1.2900 | 1.3050 | 1.2900 | 1.2950 | 1.2808 | 161,200 |
| 03 Jan 2024 | 1.3100 | 1.3100 | 1.3000 | 1.3100 | 1.2956 | 146,192 |
| 02 Jan 2024 | 1.3100 | 1.3200 | 1.3100 | 1.3100 | 1.2956 | 193,576 |
| 29 Dec 2023 | 1.3200 | 1.3200 | 1.3100 | 1.3200 | 1.3055 | 94,082 |
| 28 Dec 2023 | 1.3100 | 1.3300 | 1.3100 | 1.3150 | 1.3005 | 337,953 |
| 27 Dec 2023 | 1.3200 | 1.3200 | 1.3050 | 1.3050 | 1.2907 | 166,060 |
| 22 Dec 2023 | 1.3150 | 1.3300 | 1.3100 | 1.3200 | 1.3055 | 300,234 |
| 21 Dec 2023 | 1.3300 | 1.3300 | 1.3250 | 1.3250 | 1.3104 | 11,607 |
| 20 Dec 2023 | 1.3450 | 1.3600 | 1.3300 | 1.3300 | 1.3154 | 186,963 |
| 19 Dec 2023 | 1.3100 | 1.3450 | 1.3100 | 1.3450 | 1.3302 | 332,154 |
| 18 Dec 2023 | 1.3100 | 1.3200 | 1.2920 | 1.3100 | 1.2956 | 305,206 |
| 15 Dec 2023 | 1.2950 | 1.3100 | 1.2950 | 1.3100 | 1.2956 | 84,470 |
| 14 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | 0.0168 Dividend | |||||
| 13 Dec 2023 | 1.2750 | 1.2850 | 1.2650 | 1.2850 | 1.2543 | 140,162 |
| 12 Dec 2023 | 1.2600 | 1.2800 | 1.2550 | 1.2750 | 1.2445 | 247,218 |
| 11 Dec 2023 | 1.2650 | 1.2650 | 1.2300 | 1.2550 | 1.2250 | 86,166 |
| 08 Dec 2023 | 1.2600 | 1.2700 | 1.2500 | 1.2550 | 1.2250 | 184,317 |
| 07 Dec 2023 | 1.2500 | 1.2600 | 1.2450 | 1.2550 | 1.2250 | 144,923 |
| 06 Dec 2023 | 1.2500 | 1.2650 | 1.2500 | 1.2600 | 1.2299 | 211,714 |
| 05 Dec 2023 | 1.2500 | 1.2550 | 1.2500 | 1.2500 | 1.2201 | 77,888 |
| 04 Dec 2023 | 1.2350 | 1.2550 | 1.2350 | 1.2500 | 1.2201 | 158,594 |
| *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.