Westar Resources Limited (WSR.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD

Add to watchlist

0.0100

-0.0010

(-9.09%)

At close: 01:29PM AEST

Time period:

27 Apr 2023 - 27 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	0.0100	0.0100	806,774
24 Apr 2024	0.0110	0.0110	0.0110	0.0110	0.0110	6,000
23 Apr 2024	-	-	-	-	-	-
22 Apr 2024	-	-	-	-	-	-
19 Apr 2024	0.0110	0.0120	0.0110	0.0120	0.0120	87,230
18 Apr 2024	0.0120	0.0120	0.0120	0.0120	0.0120	157,964
17 Apr 2024	-	-	-	-	-	-
16 Apr 2024	-	-	-	-	-	-
15 Apr 2024	-	-	-	-	-	-
12 Apr 2024	0.0150	0.0150	0.0140	0.0150	0.0150	1,981,774
11 Apr 2024	-	-	-	-	-	-
10 Apr 2024	0.0140	0.0140	0.0140	0.0140	0.0140	102,607
09 Apr 2024	0.0130	0.0140	0.0130	0.0130	0.0130	1,103,349
08 Apr 2024	0.0120	0.0150	0.0120	0.0140	0.0140	2,566,762
05 Apr 2024	0.0120	0.0140	0.0120	0.0120	0.0120	2,749,090
04 Apr 2024	0.0120	0.0130	0.0120	0.0120	0.0120	829,244
03 Apr 2024	0.0110	0.0110	0.0100	0.0110	0.0110	311,588
02 Apr 2024	-	-	-	-	-	-
28 Mar 2024	-	-	-	-	-	-
27 Mar 2024	0.0110	0.0110	0.0110	0.0110	0.0110	504,050
26 Mar 2024	-	-	-	-	-	-
25 Mar 2024	0.0120	0.0120	0.0120	0.0120	0.0120	40,508
22 Mar 2024	0.0120	0.0120	0.0120	0.0120	0.0120	12,142
21 Mar 2024	0.0120	0.0120	0.0120	0.0120	0.0120	161,116
20 Mar 2024	-	-	-	-	-	-
19 Mar 2024	-	-	-	-	-	-
18 Mar 2024	0.0120	0.0120	0.0120	0.0120	0.0120	78,988
15 Mar 2024	0.0130	0.0130	0.0110	0.0110	0.0110	434,003
14 Mar 2024	-	-	-	-	-	-
13 Mar 2024	-	-	-	-	-	-
12 Mar 2024	0.0130	0.0130	0.0130	0.0130	0.0130	92,542
11 Mar 2024	-	-	-	-	-	-
08 Mar 2024	0.0130	0.0130	0.0130	0.0130	0.0130	50,000
07 Mar 2024	0.0140	0.0140	0.0140	0.0140	0.0140	140,764
06 Mar 2024	0.0140	0.0140	0.0140	0.0140	0.0140	57,314
05 Mar 2024	0.0130	0.0130	0.0120	0.0130	0.0130	708,362
04 Mar 2024	0.0120	0.0130	0.0120	0.0130	0.0130	170,431
01 Mar 2024	0.0150	0.0150	0.0130	0.0130	0.0130	105,148
29 Feb 2024	-	-	-	-	-	-
28 Feb 2024	0.0140	0.0150	0.0130	0.0140	0.0140	555,370
27 Feb 2024	0.0170	0.0170	0.0150	0.0150	0.0150	297,858
26 Feb 2024	0.0170	0.0170	0.0170	0.0170	0.0170	30,000
23 Feb 2024	0.0150	0.0160	0.0150	0.0160	0.0160	165,253
22 Feb 2024	-	-	-	-	-	-
21 Feb 2024	-	-	-	-	-	-
20 Feb 2024	0.0170	0.0170	0.0170	0.0170	0.0170	53,848
19 Feb 2024	-	-	-	-	-	-
16 Feb 2024	0.0170	0.0170	0.0170	0.0170	0.0170	37,524
15 Feb 2024	0.0180	0.0180	0.0160	0.0160	0.0160	633,187
14 Feb 2024	0.0190	0.0200	0.0190	0.0200	0.0200	115,058
13 Feb 2024	0.0190	0.0190	0.0180	0.0190	0.0190	85,116
12 Feb 2024	0.0190	0.0190	0.0190	0.0190	0.0190	33,978
09 Feb 2024	0.0170	0.0190	0.0170	0.0190	0.0190	157,252
08 Feb 2024	0.0180	0.0180	0.0180	0.0180	0.0180	72,000
07 Feb 2024	0.0180	0.0180	0.0180	0.0180	0.0180	92,317
06 Feb 2024	-	-	-	-	-	-
05 Feb 2024	-	-	-	-	-	-
02 Feb 2024	0.0180	0.0180	0.0180	0.0180	0.0180	27,777
01 Feb 2024	0.0170	0.0170	0.0170	0.0170	0.0170	40,280
31 Jan 2024	-	-	-	-	-	-
30 Jan 2024	0.0180	0.0180	0.0180	0.0180	0.0180	144,623
29 Jan 2024	0.0180	0.0180	0.0180	0.0180	0.0180	1,623
25 Jan 2024	0.0190	0.0190	0.0190	0.0190	0.0190	1,367
24 Jan 2024	0.0190	0.0200	0.0190	0.0200	0.0200	343,100
23 Jan 2024	0.0190	0.0190	0.0190	0.0190	0.0190	39,000
22 Jan 2024	-	-	-	-	-	-
19 Jan 2024	-	-	-	-	-	-
18 Jan 2024	-	-	-	-	-	-
17 Jan 2024	-	-	-	-	-	-
16 Jan 2024	0.0200	0.0210	0.0200	0.0210	0.0210	152,004
15 Jan 2024	-	-	-	-	-	-
12 Jan 2024	0.0210	0.0210	0.0200	0.0200	0.0200	98,361
11 Jan 2024	-	-	-	-	-	-
10 Jan 2024	0.0190	0.0200	0.0190	0.0200	0.0200	136,180
09 Jan 2024	0.0180	0.0180	0.0180	0.0180	0.0180	50,999
08 Jan 2024	0.0210	0.0210	0.0190	0.0190	0.0190	531,648
05 Jan 2024	0.0190	0.0200	0.0190	0.0200	0.0200	402,924
04 Jan 2024	-	-	-	-	-	-
03 Jan 2024	0.0200	0.0200	0.0190	0.0190	0.0190	183,145
02 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	121,000
29 Dec 2023	0.0190	0.0190	0.0190	0.0190	0.0190	46,000
28 Dec 2023	0.0200	0.0200	0.0200	0.0200	0.0200	92,912
27 Dec 2023	0.0190	0.0190	0.0190	0.0190	0.0190	287,180
22 Dec 2023	-	-	-	-	-	-
21 Dec 2023	0.0190	0.0190	0.0180	0.0180	0.0180	66,866
20 Dec 2023	0.0200	0.0200	0.0190	0.0190	0.0190	264,546
19 Dec 2023	0.0190	0.0200	0.0190	0.0200	0.0200	235,594
18 Dec 2023	0.0200	0.0200	0.0200	0.0200	0.0200	138,603
15 Dec 2023	0.0210	0.0210	0.0180	0.0190	0.0190	846,341
14 Dec 2023	-	-	-	-	-	-
13 Dec 2023	0.0210	0.0210	0.0190	0.0200	0.0200	655,448
12 Dec 2023	0.0230	0.0230	0.0230	0.0230	0.0230	218,281
11 Dec 2023	-	-	-	-	-	-
08 Dec 2023	-	-	-	-	-	-
07 Dec 2023	0.0250	0.0250	0.0250	0.0250	0.0250	88,639
06 Dec 2023	0.0230	0.0250	0.0230	0.0250	0.0250	36,545
05 Dec 2023	0.0250	0.0250	0.0250	0.0250	0.0250	6,131
04 Dec 2023	0.0260	0.0270	0.0250	0.0250	0.0250	1,000,980
01 Dec 2023	0.0250	0.0250	0.0250	0.0250	0.0250	56,878
30 Nov 2023	0.0240	0.0240	0.0240	0.0240	0.0240	29,720
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6535+0.0012(+0.18%)

OIL83.66+0.09(+0.11%)

GOLD2,349.60+7.10(+0.30%)

Bitcoin AUD96,309.27-2,450.41(-2.48%)

Westar Resources Limited (WSR.XA)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6535
+0.0012(+0.18%)

OIL
83.66
+0.09(+0.11%)

GOLD
2,349.60
+7.10(+0.30%)

Bitcoin AUD
96,309.27
-2,450.41(-2.48%)