Australia markets closed

Waratah Minerals Limited (WTM.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.2750-0.0050 (-1.79%)
At close: 03:59PM AEST
Time period:
20 July 2023 - 20 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
19 July 20240.28000.29000.27500.27500.2750222,077
18 July 20240.30000.30000.26500.28000.28001,154,471
17 July 20240.29000.31500.28500.30500.30501,508,470
16 July 2024------
15 July 20240.23500.27000.23500.24500.24501,145,729
12 July 20240.25500.25500.22500.24000.24002,252,227
11 July 20240.27000.28250.24500.25500.25502,664,725
10 July 20240.29500.30000.26500.27500.27502,488,617
09 July 20240.33000.33000.28000.30000.30002,142,367
08 July 20240.32000.34000.31000.33500.33503,379,730
05 July 20240.29000.32500.27500.31000.31004,135,877
04 July 20240.27000.31000.24500.28500.28506,764,539
03 July 20240.14000.29500.14000.24500.24509,898,784
02 July 20240.12500.12500.12500.12500.1250205,985
01 July 20240.12500.13000.12500.13000.1300224,229
28 June 20240.11500.12500.11500.12000.1200372,335
27 June 20240.11000.11000.11000.11000.11002,830
26 June 20240.11500.11500.11000.11000.1100303,520
25 June 20240.11500.11500.11000.11500.1150317,071
24 June 20240.12000.12500.11000.11500.1150529,411
21 June 20240.11500.12000.11500.12000.1200121,344
20 June 20240.11000.11500.11000.11500.115090,123
19 June 20240.10500.12000.10500.11000.1100650,675
18 June 20240.10500.10500.10000.10000.1000351,113
17 June 20240.10500.11500.10500.11000.11001,578,627
14 June 20240.10500.10500.10500.10500.1050202,238
13 June 20240.10000.10000.09900.10000.100085,202
12 June 20240.09100.09500.09000.09500.0950173,545
11 June 20240.09500.09500.09100.09200.0920112,964
07 June 20240.10000.10000.09500.09500.0950291,896
06 June 20240.10000.10000.09800.10000.1000169,379
05 June 20240.09800.10000.09500.10000.1000177,823
04 June 20240.10000.10000.09700.09800.0980811,799
03 June 20240.11000.11000.10000.10000.1000436,171
31 May 20240.11000.11500.10500.11500.1150170,805
30 May 20240.11000.11000.10500.10500.1050222,040
29 May 20240.11000.12000.10500.11500.1150315,508
28 May 20240.12500.12500.11500.11500.1150286,578
27 May 20240.13000.13000.12500.12500.1250579,951
24 May 20240.12000.13500.12000.13000.1300509,969
23 May 20240.11500.12000.11500.11500.11501,335,675
22 May 20240.11500.11500.11000.11500.11501,157,921
21 May 20240.10500.11000.10500.11000.1100168,714
20 May 20240.10500.11000.10500.11000.1100466,925
17 May 20240.10000.10500.09900.10500.10501,075,163
16 May 20240.10500.10500.10000.10500.1050107,718
15 May 20240.10000.10500.10000.10500.1050184,617
14 May 20240.10500.10500.10000.10000.100094,355
13 May 20240.10500.10500.10500.10500.1050468,558
10 May 20240.10500.10500.10500.10500.1050488,207
09 May 20240.11500.11500.11000.11000.1100258,929
08 May 20240.11500.11500.11000.11500.1150294,406
07 May 20240.12000.12000.11500.11500.11509,541
06 May 20240.11500.12000.11500.12000.120034,334
03 May 20240.11500.12000.11000.12000.1200189,478
02 May 20240.11500.12000.11500.12000.1200164,559
01 May 20240.12500.12500.11000.12000.1200552,730
30 Apr 20240.13000.13000.12500.13000.1300294,646
29 Apr 20240.12000.13000.12000.13000.130045,527
26 Apr 20240.13000.13500.12000.12000.1200522,871
24 Apr 20240.11500.14000.11000.14000.1400457,225
23 Apr 20240.10500.10500.10500.10500.1050-
22 Apr 20240.10500.10500.10500.10500.1050-
19 Apr 20240.11000.11000.10500.10500.1050232,843
18 Apr 20240.11500.12000.11000.11000.110091,005
17 Apr 20240.12000.12500.12000.12000.1200119,897
16 Apr 20240.12500.13000.11500.11500.1150863,677
15 Apr 20240.13000.13000.12000.12000.1200397,937
12 Apr 20240.11000.12500.10500.12500.1250810,564
11 Apr 20240.10000.11500.10000.11000.11001,109,058
10 Apr 20240.09000.12500.09000.10250.10251,995,267
09 Apr 20240.07000.07500.07000.07500.075035,588
08 Apr 20240.07000.07000.07000.07000.070034
05 Apr 20240.07200.07200.07000.07000.0700238,339
04 Apr 20240.08000.08000.07700.08000.080024,074
03 Apr 20240.09000.09000.08900.08900.08906,807
02 Apr 20240.09000.09000.08600.08600.086016,098
28 Mar 20240.08000.09000.08000.09000.0900124,291
27 Mar 20240.08000.08000.08000.08000.0800-
26 Mar 20240.08900.08900.08000.08000.080080,833
25 Mar 20240.09000.09400.09000.09000.0900206,000
22 Mar 20240.09000.09000.08800.08800.088048,041
21 Mar 20240.07900.08800.07900.08600.0860237,206
20 Mar 20240.07400.07400.07400.07400.07402,714
19 Mar 20240.06300.07000.06300.07000.070081,044
18 Mar 20240.06200.06200.06200.06200.0620-
15 Mar 20240.06500.06500.06200.06200.062092,050
14 Mar 20240.06700.06700.06500.06500.065073,266
13 Mar 20240.07000.07000.06500.06500.0650200,430
12 Mar 20240.07000.07100.06800.06900.0690107,169
11 Mar 20240.06700.07100.06700.07100.0710102,758
08 Mar 20240.06300.07000.06100.06700.0670207,568
07 Mar 20240.06300.06300.06300.06300.063035,793
06 Mar 20240.06400.06600.06300.06300.0630463,963
05 Mar 20240.06400.07200.06400.06700.0670161,965
04 Mar 20240.07000.07000.06400.06400.0640453,437
01 Mar 20240.07200.07200.07000.07100.0710147,401
29 Feb 20240.07100.07100.07000.07000.070031,808
28 Feb 20240.07600.07600.07000.07000.0700447,558
27 Feb 20240.07600.07600.07600.07600.076033,290
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...