Australia markets closed

Winsome Resources Limited (WR1.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.3400+0.0600 (+4.69%)
At close: 04:10PM AEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20241.30001.38501.25001.34001.34001,319,739
23 Apr 20241.30001.31001.26001.28001.2800595,962
22 Apr 20241.27001.30001.23501.29001.2900778,958
19 Apr 20241.28001.34001.23501.24501.24501,047,373
18 Apr 20241.32001.32501.26501.27501.2750310,796
17 Apr 20241.24001.33001.24001.32001.3200937,168
16 Apr 20241.27001.29501.22001.26001.26001,169,968
15 Apr 20241.32001.33501.22001.27501.27502,301,267
12 Apr 20241.49001.49001.37001.37001.37002,406,078
11 Apr 20241.26001.48001.26001.47001.47003,405,030
10 Apr 20241.26001.29501.23501.26001.26001,366,002
09 Apr 20241.23501.28001.19501.23001.23001,988,307
08 Apr 20241.17001.23501.15501.21501.21502,048,476
05 Apr 20241.00001.14501.00001.13001.13002,793,725
04 Apr 20241.03001.05000.95001.00001.00005,788,077
03 Apr 20240.88000.88000.88000.88000.8800-
02 Apr 20240.88000.88000.88000.88000.8800-
28 Mar 20240.85500.90500.83500.88000.88001,241,731
27 Mar 20240.81000.84500.78500.83500.83501,206,557
26 Mar 20240.84000.85000.80000.81000.8100667,405
25 Mar 20240.88000.88000.82500.85000.8500679,224
22 Mar 20240.92000.92000.87000.87000.8700436,638
21 Mar 20240.92500.93500.90000.90000.9000465,333
20 Mar 20240.91500.92000.89000.92000.9200557,600
19 Mar 20240.98000.99500.91000.93000.93001,787,254
18 Mar 20240.89500.99000.89500.99000.9900952,740
15 Mar 20240.93000.93000.85500.89500.89502,602,454
14 Mar 20240.93000.95500.91000.94500.94501,099,932
13 Mar 20240.95500.99500.92000.92000.92001,181,346
12 Mar 20240.94000.97500.93500.94000.9400976,997
11 Mar 20240.88000.93500.87000.93500.9350597,503
08 Mar 20240.90500.91250.86500.90000.9000670,768
07 Mar 20240.88500.91000.86500.89500.89501,211,430
06 Mar 20240.80500.89500.80000.85000.85001,110,162
05 Mar 20240.85000.89500.84000.86500.86501,972,875
04 Mar 20240.93500.97000.88000.89500.89502,407,147
01 Mar 20240.90000.92000.85500.92000.92003,565,957
29 Feb 20240.77000.85500.74000.85500.85502,990,379
28 Feb 20240.76000.80000.74500.76500.76502,530,657
27 Feb 20240.70500.73500.69000.73500.73501,219,787
26 Feb 20240.66500.73500.66500.71000.71001,534,037
23 Feb 20240.69500.71000.63000.66000.66002,665,164
22 Feb 20240.72500.72500.69000.69500.6950729,148
21 Feb 20240.71000.74500.68500.71500.71502,659,344
20 Feb 20240.78000.78000.71500.73500.73501,890,756
19 Feb 20240.79500.82000.73500.77500.77502,568,962
16 Feb 20240.66000.76000.66000.76000.76002,954,725
15 Feb 20240.61500.67500.60000.64500.64501,234,177
14 Feb 20240.57500.61000.57000.60000.60001,155,448
13 Feb 20240.63000.63500.59000.59500.59501,196,319
12 Feb 20240.67000.67500.61000.61500.6150944,751
09 Feb 20240.64500.66000.59500.66000.66001,915,295
08 Feb 20240.61500.64500.58500.63500.63501,196,322
07 Feb 20240.56000.64000.56000.61000.61002,265,565
06 Feb 20240.54500.55000.51500.55000.55001,348,650
05 Feb 20240.56500.57000.53500.53500.5350502,089
02 Feb 20240.57000.57500.55000.57000.5700745,504
01 Feb 20240.54000.57250.52500.55500.55501,538,775
31 Jan 20240.59000.60000.55000.55500.55501,823,829
30 Jan 20240.58000.61500.57500.59000.59001,050,459
29 Jan 20240.60000.60500.57000.57500.5750715,278
25 Jan 20240.60000.61000.58000.60000.60001,755,714
24 Jan 20240.59500.63000.59000.59500.59501,354,441
23 Jan 20240.59000.60500.57000.58500.58502,140,922
22 Jan 20240.68000.68000.59500.59500.59502,431,218
19 Jan 20240.71000.73250.67500.68000.68001,608,192
18 Jan 20240.71500.72000.68000.69500.69501,142,726
17 Jan 20240.73000.75500.71000.74000.74001,455,464
16 Jan 20240.71500.73000.68500.71500.71502,256,316
15 Jan 20240.79500.79500.75000.75500.7550324,108
12 Jan 20240.74000.81500.74000.79500.79501,395,051
11 Jan 20240.85000.85000.72500.76000.76005,115,429
10 Jan 20240.85500.90000.84500.85000.8500938,003
09 Jan 20240.89000.92000.84000.86000.86001,521,347
08 Jan 20240.97000.97000.88000.89000.89001,507,808
05 Jan 20241.00501.00500.96000.97000.9700580,778
04 Jan 20240.99001.01500.97001.00001.0000449,164
03 Jan 20241.07001.07000.99001.00001.00001,785,756
02 Jan 20241.06001.09501.02501.09501.0950869,607
29 Dec 20231.04001.09001.04001.05001.0500548,644
28 Dec 20231.03001.05501.02001.03501.0350454,871
27 Dec 20231.03501.07001.00501.03501.03501,021,164
22 Dec 20231.02001.04001.02001.03001.0300956,809
21 Dec 20231.05001.07000.99501.00001.00001,260,780
20 Dec 20231.10001.12001.06001.07001.0700986,168
19 Dec 20231.05501.09001.01001.08001.0800695,629
18 Dec 20231.04001.12001.04001.06001.06001,118,011
15 Dec 20230.97501.04500.94001.03501.03501,762,537
14 Dec 20230.92001.02500.90500.96000.96003,778,155
13 Dec 20230.95000.95500.85000.86000.86003,729,815
12 Dec 20231.04501.05000.93000.97000.97002,856,123
11 Dec 20231.25001.26001.03001.04501.04503,794,254
08 Dec 20231.05001.05001.05001.05001.0500-
07 Dec 20231.05001.05001.05001.05001.0500-
06 Dec 20231.05501.08001.02001.05001.05001,250,341
05 Dec 20231.13001.14501.05501.05501.0550738,651
04 Dec 20231.17001.24001.12001.13001.13001,471,354
01 Dec 20231.05001.14501.04001.14001.14001,701,965
30 Nov 20231.06501.06500.99501.01501.01501,691,782
29 Nov 20231.06501.09001.05501.06501.0650453,927
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...