Australia markets open in 2 hours 48 minutes

WT Financial Group Limited (WTL.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0940+0.0140 (+17.50%)
At close: 03:49PM AEST
Time period:
28 Sept 2021 - 28 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Sept 20220.08000.09500.08000.09400.0940299,827
26 Sept 20220.08100.08100.08000.08000.0800540,595
23 Sept 20220.08400.08400.08400.08400.0840-
21 Sept 20220.08400.08400.08400.08400.0840-
20 Sept 20220.08400.08400.08400.08400.084073,250
19 Sept 20220.08200.08200.08200.08200.0820-
16 Sept 20220.08200.08200.08200.08200.0820100,000
15 Sept 20220.08200.08200.08200.08200.08205,000
14 Sept 20220.08100.08100.08100.08100.081036,232
13 Sept 20220.09200.09200.09000.09000.09005,221
12 Sept 20220.09200.09200.09200.09200.0920-
09 Sept 20220.09200.09200.09200.09200.0920-
08 Sept 20220.09200.09200.09200.09200.0920-
07 Sept 20220.09200.09200.09200.09200.0920-
06 Sept 20220.09200.09200.09200.09200.092080,000
05 Sept 20220.09500.09500.09500.09500.095050,000
02 Sept 20220.09500.09500.09500.09500.0950-
01 Sept 20220.09500.09500.09500.09500.09502,000
31 Aug 20220.09800.09800.09800.09800.0980100,000
30 Aug 20220.09900.09900.09700.09800.0980153,143
29 Aug 20220.09900.09900.09900.09900.0990-
26 Aug 20220.09500.09900.09500.09900.0990184,042
25 Aug 20220.09900.09900.09900.09900.0990-
24 Aug 20220.09900.09900.09900.09900.0990-
23 Aug 20220.09900.09900.09900.09900.099020,000
22 Aug 20220.09500.10500.09500.10000.1000135,231
19 Aug 20220.09200.09200.09200.09200.0920300,000
18 Aug 20220.09200.09200.09200.09200.0920210,000
17 Aug 20220.09200.09200.09200.09200.092055,000
16 Aug 20220.07900.09000.07900.09000.0900943,997
15 Aug 20220.07900.07900.07900.07900.079022,500
12 Aug 20220.07900.07900.07900.07900.079043,467
11 Aug 20220.07900.07900.07900.07900.0790-
10 Aug 20220.07500.07900.07500.07900.079046,500
09 Aug 20220.07500.07500.07500.07500.0750-
08 Aug 20220.07500.07500.07500.07500.0750-
05 Aug 20220.07800.07900.07500.07500.07504,576
04 Aug 20220.07900.07900.07300.07500.0750344,908
03 Aug 20220.08000.08000.08000.08000.0800-
02 Aug 20220.08000.08000.08000.08000.0800-
01 Aug 20220.08000.08000.08000.08000.080063
29 July 20220.08000.08000.08000.08000.0800-
28 July 20220.08000.08000.08000.08000.08005,000
27 July 20220.08000.08000.07900.07900.0790271
26 July 20220.08100.08100.08100.08100.08101
25 July 20220.08000.08000.08000.08000.0800-
22 July 20220.08000.08000.08000.08000.0800153,960
21 July 20220.07900.07900.07900.07900.079099,703
20 July 20220.07500.07500.07500.07500.075050,000
19 July 20220.07500.07500.07500.07500.0750-
18 July 20220.07500.07500.07500.07500.0750-
15 July 20220.07600.07600.07500.07500.0750155,103
14 July 20220.07600.07600.07600.07600.0760-
13 July 20220.07600.07600.07600.07600.0760-
12 July 20220.07600.07600.07600.07600.0760-
11 July 20220.07600.07600.07600.07600.0760-
08 July 20220.07600.07600.07600.07600.0760-
07 July 20220.07600.07600.07600.07600.0760-
06 July 20220.07600.07600.07600.07600.0760-
05 July 20220.07600.07600.07600.07600.0760-
04 July 20220.07600.07600.07600.07600.07604,680
01 July 20220.07600.07600.07600.07600.0760-
30 June 20220.07500.07600.07500.07600.0760116,217
29 June 20220.07200.07200.07200.07200.0720-
28 June 20220.07200.07200.07200.07200.072080,000
27 June 20220.07200.07200.07200.07200.0720-
24 June 20220.07200.07200.07200.07200.072085,000
23 June 20220.07200.07200.07200.07200.0720-
22 June 20220.07200.07200.07200.07200.0720-
21 June 20220.07100.07200.07100.07200.0720171,000
20 June 20220.07100.07100.07100.07100.071045,000
17 June 20220.07700.07700.07700.07700.0770-
16 June 20220.07700.07700.07700.07700.077020,000
15 June 20220.08200.08200.08200.08200.0820-
14 June 20220.08200.08200.08200.08200.0820-
10 June 20220.08200.08200.08200.08200.0820-
09 June 20220.08200.08200.08200.08200.08208,097
08 June 20220.08200.08200.08200.08200.0820-
07 June 20220.08200.08200.08200.08200.0820-
06 June 20220.08200.08200.08200.08200.0820-
03 June 20220.08200.08200.08200.08200.08204,098
02 June 20220.08800.08800.08800.08800.0880-
01 June 20220.08800.08800.08800.08800.0880-
31 May 20220.08800.08800.08800.08800.08805,902
30 May 20220.09000.09000.09000.09000.090098
27 May 20220.09000.09000.09000.09000.0900-
26 May 20220.09000.09000.09000.09000.0900-
25 May 20220.09000.09000.09000.09000.0900-
24 May 20220.09000.09000.09000.09000.0900-
23 May 20220.09000.09000.09000.09000.090013,945
20 May 20220.09100.09100.09000.09000.09002,910
19 May 20220.09200.09400.09200.09400.09405,000
18 May 20220.09200.09200.09200.09200.0920115,000
17 May 20220.09000.09000.09000.09000.0900-
16 May 20220.09000.09000.09000.09000.0900-
13 May 20220.09000.09000.09000.09000.090090,101
12 May 20220.09000.09000.09000.09000.09009,899
11 May 20220.09000.09000.09000.09000.0900-
10 May 20220.09000.09000.09000.09000.0900-
09 May 20220.09000.09000.09000.09000.090010,101
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...