WT Financial Group Limited (WTL.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
01 Sept 2023 - 01 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Aug 2024 | 0.0860 | 0.0870 | 0.0860 | 0.0870 | 0.0870 | 42,000 |
| 29 Aug 2024 | 0.0870 | 0.0870 | 0.0840 | 0.0840 | 0.0840 | 154,899 |
| 28 Aug 2024 | 0.0900 | 0.0900 | 0.0830 | 0.0830 | 0.0830 | 782,078 |
| 27 Aug 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | - |
| 26 Aug 2024 | 0.0930 | 0.0930 | 0.0870 | 0.0900 | 0.0900 | 352,915 |
| 23 Aug 2024 | 0.0930 | 0.0930 | 0.0920 | 0.0930 | 0.0930 | 298,345 |
| 22 Aug 2024 | 0.0920 | 0.0930 | 0.0880 | 0.0930 | 0.0930 | 324,696 |
| 21 Aug 2024 | 0.0910 | 0.0920 | 0.0900 | 0.0920 | 0.0920 | 154,722 |
| 20 Aug 2024 | 0.0900 | 0.0920 | 0.0900 | 0.0920 | 0.0920 | 369,494 |
| 19 Aug 2024 | 0.0860 | 0.0900 | 0.0860 | 0.0900 | 0.0900 | 466,098 |
| 16 Aug 2024 | 0.0910 | 0.0910 | 0.0910 | 0.0910 | 0.0910 | 723,003 |
| 15 Aug 2024 | 0.0850 | 0.0950 | 0.0850 | 0.0890 | 0.0890 | 1,110,093 |
| 14 Aug 2024 | 0.0820 | 0.0850 | 0.0800 | 0.0850 | 0.0850 | 2,626,374 |
| 13 Aug 2024 | 0.0820 | 0.0820 | 0.0800 | 0.0800 | 0.0800 | 214,588 |
| 12 Aug 2024 | 0.0730 | 0.0800 | 0.0730 | 0.0800 | 0.0800 | 793,974 |
| 09 Aug 2024 | 0.0740 | 0.0740 | 0.0710 | 0.0710 | 0.0710 | 5,224 |
| 08 Aug 2024 | 0.0720 | 0.0740 | 0.0710 | 0.0710 | 0.0710 | 350,000 |
| 07 Aug 2024 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 139,000 |
| 06 Aug 2024 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 27,000 |
| 05 Aug 2024 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 80,872 |
| 02 Aug 2024 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | - |
| 01 Aug 2024 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 25,000 |
| 31 July 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 35,000 |
| 30 July 2024 | 0.0780 | 0.0780 | 0.0750 | 0.0750 | 0.0750 | 75,786 |
| 29 July 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| 26 July 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 45,976 |
| 25 July 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 38,462 |
| 24 July 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 100,000 |
| 23 July 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 60,000 |
| 22 July 2024 | 0.0770 | 0.0800 | 0.0770 | 0.0800 | 0.0800 | 290,861 |
| 19 July 2024 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | - |
| 18 July 2024 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | - |
| 17 July 2024 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 12,579 |
| 16 July 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| 15 July 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 44,800 |
| 12 July 2024 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 15,000 |
| 11 July 2024 | 0.0820 | 0.0820 | 0.0800 | 0.0800 | 0.0800 | 21,202 |
| 10 July 2024 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 13,998 |
| 09 July 2024 | 0.0790 | 0.0800 | 0.0780 | 0.0800 | 0.0800 | 135,121 |
| 08 July 2024 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 23,036 |
| 05 July 2024 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 30,864 |
| 04 July 2024 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 185,000 |
| 03 July 2024 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 32,573 |
| 02 July 2024 | 0.0780 | 0.0790 | 0.0780 | 0.0790 | 0.0790 | 143,695 |
| 01 July 2024 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 15,000 |
| 28 June 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
| 27 June 2024 | 0.0770 | 0.0770 | 0.0750 | 0.0750 | 0.0750 | 208,780 |
| 26 June 2024 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 116,786 |
| 25 June 2024 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | - |
| 24 June 2024 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 28,936 |
| 21 June 2024 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | - |
| 20 June 2024 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | - |
| 19 June 2024 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | - |
| 18 June 2024 | 0.0730 | 0.0770 | 0.0730 | 0.0770 | 0.0770 | 151,882 |
| 17 June 2024 | 0.0745 | 0.0750 | 0.0745 | 0.0750 | 0.0750 | 43,801 |
| 14 June 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 10,000 |
| 13 June 2024 | 0.0740 | 0.0740 | 0.0730 | 0.0730 | 0.0730 | 73,064 |
| 12 June 2024 | 0.0740 | 0.0770 | 0.0740 | 0.0770 | 0.0770 | 44,002 |
| 11 June 2024 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | - |
| 07 June 2024 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | - |
| 06 June 2024 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | - |
| 05 June 2024 | 0.0730 | 0.0730 | 0.0720 | 0.0730 | 0.0730 | 281,282 |
| 04 June 2024 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | - |
| 03 June 2024 | 0.0750 | 0.0750 | 0.0720 | 0.0720 | 0.0720 | 98,451 |
| 31 May 2024 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 184,233 |
| 30 May 2024 | 0.0690 | 0.0700 | 0.0690 | 0.0700 | 0.0700 | 177,258 |
| 29 May 2024 | 0.0690 | 0.0700 | 0.0690 | 0.0700 | 0.0700 | 151,669 |
| 28 May 2024 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | - |
| 27 May 2024 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | - |
| 24 May 2024 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | - |
| 23 May 2024 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | - |
| 22 May 2024 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 35,000 |
| 21 May 2024 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | - |
| 20 May 2024 | 0.0670 | 0.0680 | 0.0670 | 0.0680 | 0.0680 | 30,000 |
| 17 May 2024 | 0.0690 | 0.0700 | 0.0690 | 0.0700 | 0.0700 | 88,086 |
| 16 May 2024 | 0.0680 | 0.0690 | 0.0660 | 0.0690 | 0.0690 | 51,514 |
| 15 May 2024 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | - |
| 14 May 2024 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | - |
| 13 May 2024 | 0.0640 | 0.0640 | 0.0610 | 0.0620 | 0.0620 | 185,931 |
| 10 May 2024 | 0.0660 | 0.0700 | 0.0660 | 0.0700 | 0.0700 | 306,189 |
| 09 May 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 10,000 |
| 08 May 2024 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 15,000 |
| 07 May 2024 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | - |
| 06 May 2024 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | - |
| 03 May 2024 | 0.0650 | 0.0650 | 0.0640 | 0.0640 | 0.0640 | 123,135 |
| 02 May 2024 | 0.0630 | 0.0640 | 0.0630 | 0.0640 | 0.0640 | 67,473 |
| 01 May 2024 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | - |
| 30 Apr 2024 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | - |
| 29 Apr 2024 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 35,441 |
| 26 Apr 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0640 | 0.0640 | 636,797 |
| 24 Apr 2024 | 0.0740 | 0.0750 | 0.0740 | 0.0750 | 0.0750 | 195,015 |
| 23 Apr 2024 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 41,139 |
| 22 Apr 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 245,134 |
| 19 Apr 2024 | 0.0680 | 0.0700 | 0.0680 | 0.0700 | 0.0700 | 252,393 |
| 18 Apr 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 17 Apr 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 16 Apr 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 15 Apr 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 14,366 |
| 12 Apr 2024 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | - |
| 11 Apr 2024 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | - |
| *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.