Wrkr Ltd (WRK.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0310

0.0000

(0.00%)

At close: 03:05PM AEST

Time period:

26 May 2023 - 26 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 May 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
23 May 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
22 May 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
21 May 2024	0.0310	0.0310	0.0310	0.0310	0.0310	13,333
20 May 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
17 May 2024	0.0310	0.0310	0.0310	0.0310	0.0310	101,679
16 May 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
15 May 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
14 May 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
13 May 2024	0.0350	0.0350	0.0300	0.0300	0.0300	64,300
10 May 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
09 May 2024	0.0320	0.0360	0.0320	0.0350	0.0350	5,616
08 May 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
07 May 2024	0.0310	0.0310	0.0310	0.0310	0.0310	129,259
06 May 2024	0.0310	0.0310	0.0310	0.0310	0.0310	10,000
03 May 2024	0.0320	0.0320	0.0300	0.0300	0.0300	1,420,014
02 May 2024	0.0300	0.0310	0.0300	0.0310	0.0310	135,258
01 May 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
30 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
29 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
26 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	532,060
24 Apr 2024	0.0310	0.0310	0.0300	0.0300	0.0300	1,363,536
23 Apr 2024	0.0310	0.0310	0.0310	0.0310	0.0310	400,776
22 Apr 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
19 Apr 2024	0.0310	0.0310	0.0310	0.0310	0.0310	61,224
18 Apr 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
17 Apr 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
16 Apr 2024	0.0320	0.0320	0.0310	0.0310	0.0310	409,259
15 Apr 2024	0.0340	0.0340	0.0330	0.0330	0.0330	74,000
12 Apr 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
11 Apr 2024	0.0340	0.0340	0.0340	0.0340	0.0340	50,000
10 Apr 2024	0.0330	0.0350	0.0330	0.0350	0.0350	58,048
09 Apr 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
08 Apr 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
05 Apr 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
04 Apr 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
03 Apr 2024	0.0340	0.0340	0.0340	0.0340	0.0340	374,103
02 Apr 2024	0.0350	0.0350	0.0350	0.0350	0.0350	7,545
28 Mar 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
27 Mar 2024	0.0350	0.0350	0.0350	0.0350	0.0350	19,910
26 Mar 2024	0.0380	0.0380	0.0350	0.0350	0.0350	88,880
25 Mar 2024	0.0350	0.0380	0.0350	0.0380	0.0380	561,723
22 Mar 2024	0.0340	0.0350	0.0340	0.0350	0.0350	466,276
21 Mar 2024	0.0350	0.0350	0.0350	0.0350	0.0350	48,809
20 Mar 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
19 Mar 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
18 Mar 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
15 Mar 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
14 Mar 2024	0.0350	0.0350	0.0350	0.0350	0.0350	165,085
13 Mar 2024	0.0370	0.0380	0.0370	0.0380	0.0380	290,977
12 Mar 2024	0.0330	0.0360	0.0330	0.0360	0.0360	949,931
11 Mar 2024	0.0330	0.0330	0.0330	0.0330	0.0330	250,000
08 Mar 2024	0.0320	0.0320	0.0320	0.0320	0.0320	3,847
07 Mar 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
06 Mar 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
05 Mar 2024	0.0330	0.0340	0.0320	0.0340	0.0340	265,854
04 Mar 2024	0.0330	0.0350	0.0330	0.0330	0.0330	292,305
01 Mar 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
29 Feb 2024	0.0360	0.0360	0.0360	0.0360	0.0360	28,844
28 Feb 2024	0.0320	0.0320	0.0320	0.0320	0.0320	250,000
27 Feb 2024	0.0330	0.0330	0.0330	0.0330	0.0330	12,699
26 Feb 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
23 Feb 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
22 Feb 2024	0.0350	0.0360	0.0350	0.0360	0.0360	288,168
21 Feb 2024	0.0350	0.0350	0.0330	0.0330	0.0330	123,657
20 Feb 2024	0.0350	0.0350	0.0350	0.0350	0.0350	40,000
19 Feb 2024	0.0320	0.0350	0.0320	0.0330	0.0330	1,067,758
16 Feb 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
15 Feb 2024	0.0300	0.0320	0.0300	0.0310	0.0310	109,687
14 Feb 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
13 Feb 2024	0.0330	0.0330	0.0330	0.0330	0.0330	100,031
12 Feb 2024	0.0280	0.0330	0.0280	0.0330	0.0330	1,567,473
09 Feb 2024	0.0280	0.0280	0.0275	0.0275	0.0275	1,538,428
08 Feb 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
07 Feb 2024	0.0280	0.0280	0.0280	0.0280	0.0280	667,500
06 Feb 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
05 Feb 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
02 Feb 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
01 Feb 2024	0.0280	0.0280	0.0280	0.0280	0.0280	178,571
31 Jan 2024	0.0280	0.0280	0.0280	0.0280	0.0280	113,447
30 Jan 2024	0.0280	0.0300	0.0280	0.0300	0.0300	304,062
29 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	25,000
25 Jan 2024	0.0310	0.0310	0.0310	0.0310	0.0310	611,274
24 Jan 2024	0.0290	0.0290	0.0290	0.0290	0.0290	144,062
23 Jan 2024	0.0290	0.0300	0.0290	0.0290	0.0290	398,425
22 Jan 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
19 Jan 2024	0.0280	0.0280	0.0280	0.0280	0.0280	18,929
18 Jan 2024	0.0290	0.0290	0.0290	0.0290	0.0290	25,000
17 Jan 2024	0.0280	0.0280	0.0280	0.0280	0.0280	71
16 Jan 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
15 Jan 2024	0.0280	0.0280	0.0270	0.0270	0.0270	116,979
12 Jan 2024	0.0280	0.0280	0.0280	0.0280	0.0280	222,651
11 Jan 2024	0.0280	0.0280	0.0280	0.0280	0.0280	21,066
10 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
09 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	38,603
08 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
05 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
04 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
03 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
02 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	52,751
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,999.20-83.90(-1.04%)

ASX 2007,727.60-84.20(-1.08%)

AUD/USD0.6631+0.0022(+0.33%)

OIL77.80+0.93(+1.21%)

GOLD2,335.20-2.00(-0.09%)

Bitcoin AUD104,233.88+278.55(+0.27%)

Wrkr Ltd (WRK.AX)

ALL ORDS
7,999.20
-83.90(-1.04%)

ASX 200
7,727.60
-84.20(-1.08%)

AUD/USD
0.6631
+0.0022(+0.33%)

OIL
77.80
+0.93(+1.21%)

GOLD
2,335.20
-2.00(-0.09%)

Bitcoin AUD
104,233.88
+278.55(+0.27%)