Westar Resources Limited (WSR.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 1,907,406 |
| 24 Apr 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
| 23 Apr 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
| 22 Apr 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 57,842 |
| 19 Apr 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 287,199 |
| 18 Apr 2024 | 0.0113 | 0.0118 | 0.0113 | 0.0113 | 0.0113 | 1,378,034 |
| 17 Apr 2024 | 0.0123 | 0.0123 | 0.0113 | 0.0113 | 0.0113 | 2,975,705 |
| 16 Apr 2024 | 0.0142 | 0.0142 | 0.0142 | 0.0142 | 0.0142 | - |
| 15 Apr 2024 | 0.0142 | 0.0142 | 0.0142 | 0.0142 | 0.0142 | - |
| 12 Apr 2024 | 0.0132 | 0.0142 | 0.0132 | 0.0142 | 0.0142 | 4,949,229 |
| 11 Apr 2024 | 0.0132 | 0.0132 | 0.0132 | 0.0132 | 0.0132 | 354,599 |
| 10 Apr 2024 | 0.0132 | 0.0132 | 0.0132 | 0.0132 | 0.0132 | 132,656 |
| 09 Apr 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 2,583,472 |
| 08 Apr 2024 | 0.0120 | 0.0150 | 0.0120 | 0.0140 | 0.0140 | 10,100,032 |
| 05 Apr 2024 | 0.0120 | 0.0140 | 0.0115 | 0.0120 | 0.0120 | 6,728,065 |
| 04 Apr 2024 | 0.0110 | 0.0130 | 0.0110 | 0.0120 | 0.0120 | 5,936,738 |
| 03 Apr 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 1,469,714 |
| 02 Apr 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 35,871 |
| 28 Mar 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0115 | 0.0115 | 1,197,864 |
| 27 Mar 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 922,574 |
| 26 Mar 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
| 25 Mar 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 212,528 |
| 22 Mar 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
| 21 Mar 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 359,494 |
| 20 Mar 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
| 19 Mar 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 93,250 |
| 18 Mar 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 3 |
| 15 Mar 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 2,659,024 |
| 14 Mar 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 19 |
| 13 Mar 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
| 12 Mar 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 408,297 |
| 11 Mar 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
| 08 Mar 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 50,000 |
| 07 Mar 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 697,836 |
| 06 Mar 2024 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 337,547 |
| 05 Mar 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 795,636 |
| 04 Mar 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 1,602,145 |
| 01 Mar 2024 | 0.0140 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 857,547 |
| 29 Feb 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 71,724 |
| 28 Feb 2024 | 0.0150 | 0.0150 | 0.0130 | 0.0150 | 0.0150 | 792,710 |
| 27 Feb 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 402,142 |
| 26 Feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 23 Feb 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 1,223,823 |
| 22 Feb 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 21 Feb 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 129,305 |
| 20 Feb 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 173,929 |
| 19 Feb 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 15,468 |
| 16 Feb 2024 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 564,467 |
| 15 Feb 2024 | 0.0180 | 0.0180 | 0.0160 | 0.0160 | 0.0160 | 1,135,054 |
| 14 Feb 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 236,396 |
| 13 Feb 2024 | 0.0180 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 224,942 |
| 12 Feb 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 70,416 |
| 09 Feb 2024 | 0.0170 | 0.0190 | 0.0170 | 0.0190 | 0.0190 | 336,687 |
| 08 Feb 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 44,000 |
| 07 Feb 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 208,941 |
| 06 Feb 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 05 Feb 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 02 Feb 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 403,386 |
| 01 Feb 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 484,353 |
| 31 Jan 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 30 Jan 2024 | 0.0180 | 0.0190 | 0.0170 | 0.0180 | 0.0180 | 557,854 |
| 29 Jan 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 258,760 |
| 25 Jan 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 115,211 |
| 24 Jan 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 1,367,877 |
| 23 Jan 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 123,730 |
| 22 Jan 2024 | 0.0195 | 0.0195 | 0.0195 | 0.0195 | 0.0195 | - |
| 19 Jan 2024 | 0.0195 | 0.0195 | 0.0195 | 0.0195 | 0.0195 | 75,000 |
| 18 Jan 2024 | 0.0195 | 0.0195 | 0.0190 | 0.0190 | 0.0190 | 304,500 |
| 17 Jan 2024 | 0.0195 | 0.0195 | 0.0195 | 0.0195 | 0.0195 | - |
| 16 Jan 2024 | 0.0200 | 0.0210 | 0.0195 | 0.0195 | 0.0195 | 928,978 |
| 15 Jan 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 100,000 |
| 12 Jan 2024 | 0.0200 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 431,915 |
| 11 Jan 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 402,359 |
| 10 Jan 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 734,646 |
| 09 Jan 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 50,999 |
| 08 Jan 2024 | 0.0210 | 0.0210 | 0.0180 | 0.0180 | 0.0180 | 1,499,659 |
| 05 Jan 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 545,421 |
| 04 Jan 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 03 Jan 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 148,000 |
| 02 Jan 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 312,569 |
| 29 Dec 2023 | 0.0190 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 70,769 |
| 28 Dec 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 73,487 |
| 27 Dec 2023 | 0.0185 | 0.0190 | 0.0185 | 0.0190 | 0.0190 | 513,662 |
| 22 Dec 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 21 Dec 2023 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 93,526 |
| 20 Dec 2023 | 0.0200 | 0.0200 | 0.0180 | 0.0180 | 0.0180 | 1,187,519 |
| 19 Dec 2023 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 925,879 |
| 18 Dec 2023 | 0.0190 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 603,754 |
| 15 Dec 2023 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 1,236,172 |
| 14 Dec 2023 | 0.0210 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 160,416 |
| 13 Dec 2023 | 0.0210 | 0.0210 | 0.0190 | 0.0190 | 0.0190 | 1,441,549 |
| 12 Dec 2023 | 0.0250 | 0.0250 | 0.0220 | 0.0220 | 0.0220 | 1,374,020 |
| 11 Dec 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 08 Dec 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 07 Dec 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 502,034 |
| 06 Dec 2023 | 0.0250 | 0.0250 | 0.0230 | 0.0240 | 0.0240 | 495,709 |
| 05 Dec 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 1,146,494 |
| 04 Dec 2023 | 0.0260 | 0.0270 | 0.0250 | 0.0250 | 0.0250 | 1,495,422 |
| 01 Dec 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 211,764 |
| 30 Nov 2023 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 50,986 |
| *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.