Way 2 Vat Ltd (W2V.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0150

+0.0010

(+7.14%)

At close: 04:10PM AEST

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 May 2024	0.0140	0.0150	0.0130	0.0150	0.0150	2,667,380
01 May 2024	0.0140	0.0140	0.0140	0.0140	0.0140	335,555
30 Apr 2024	0.0140	0.0140	0.0140	0.0140	0.0140	21,111
29 Apr 2024	0.0140	0.0160	0.0140	0.0150	0.0150	8,673,558
26 Apr 2024	0.0130	0.0140	0.0130	0.0140	0.0140	815,656
24 Apr 2024	0.0150	0.0150	0.0130	0.0130	0.0130	1,562,500
23 Apr 2024	0.0140	0.0150	0.0140	0.0140	0.0140	1,402,540
22 Apr 2024	0.0130	0.0150	0.0130	0.0140	0.0140	2,248,112
19 Apr 2024	0.0150	0.0150	0.0130	0.0130	0.0130	5,677,029
18 Apr 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,442,243
17 Apr 2024	0.0160	0.0160	0.0150	0.0150	0.0150	5,250,437
16 Apr 2024	0.0160	0.0170	0.0150	0.0160	0.0160	10,300,112
15 Apr 2024	0.0190	0.0190	0.0180	0.0180	0.0180	2,528,497
12 Apr 2024	0.0180	0.0200	0.0180	0.0190	0.0190	5,886,190
11 Apr 2024	0.0170	0.0185	0.0170	0.0170	0.0170	7,687,160
10 Apr 2024	0.0160	0.0180	0.0160	0.0170	0.0170	14,632,206
09 Apr 2024	0.0150	0.0160	0.0150	0.0160	0.0160	3,775,125
08 Apr 2024	0.0160	0.0160	0.0150	0.0160	0.0160	2,986,037
05 Apr 2024	0.0160	0.0160	0.0150	0.0150	0.0150	3,515,107
04 Apr 2024	0.0160	0.0170	0.0150	0.0160	0.0160	4,316,769
03 Apr 2024	0.0170	0.0175	0.0160	0.0160	0.0160	1,830,963
02 Apr 2024	0.0180	0.0180	0.0170	0.0170	0.0170	3,536,382
28 Mar 2024	0.0170	0.0180	0.0170	0.0180	0.0180	6,354,828
27 Mar 2024	0.0170	0.0170	0.0160	0.0170	0.0170	8,451,694
26 Mar 2024	0.0180	0.0180	0.0170	0.0170	0.0170	1,259,742
25 Mar 2024	0.0190	0.0200	0.0180	0.0180	0.0180	3,094,231
22 Mar 2024	0.0170	0.0190	0.0170	0.0190	0.0190	4,375,245
21 Mar 2024	0.0160	0.0180	0.0160	0.0170	0.0170	9,363,519
20 Mar 2024	0.0160	0.0175	0.0160	0.0160	0.0160	7,564,054
19 Mar 2024	0.0170	0.0180	0.0160	0.0160	0.0160	6,758,202
18 Mar 2024	0.0200	0.0200	0.0170	0.0180	0.0180	15,143,843
15 Mar 2024	0.0200	0.0200	0.0190	0.0190	0.0190	10,029,314
14 Mar 2024	0.0200	0.0210	0.0190	0.0200	0.0200	11,590,470
13 Mar 2024	0.0230	0.0230	0.0200	0.0200	0.0200	30,419,324
12 Mar 2024	0.0230	0.0250	0.0220	0.0230	0.0230	19,966,529
11 Mar 2024	0.0210	0.0230	0.0210	0.0230	0.0230	11,551,621
08 Mar 2024	0.0210	0.0210	0.0205	0.0210	0.0210	5,129,073
07 Mar 2024	0.0220	0.0220	0.0210	0.0210	0.0210	8,795,939
06 Mar 2024	0.0200	0.0230	0.0200	0.0230	0.0230	23,695,740
05 Mar 2024	0.0210	0.0220	0.0210	0.0210	0.0210	22,909,288
04 Mar 2024	0.0200	0.0250	0.0180	0.0220	0.0220	42,447,459
01 Mar 2024	0.0200	0.0220	0.0200	0.0200	0.0200	9,380,548
29 Feb 2024	0.0200	0.0205	0.0190	0.0190	0.0190	12,689,611
28 Feb 2024	0.0230	0.0240	0.0190	0.0200	0.0200	43,826,067
27 Feb 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
26 Feb 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
23 Feb 2024	0.0340	0.0340	0.0260	0.0270	0.0270	46,869,398
22 Feb 2024	0.0320	0.0390	0.0310	0.0310	0.0310	87,205,052
21 Feb 2024	0.0300	0.0340	0.0270	0.0290	0.0290	65,250,495
20 Feb 2024	0.0200	0.0360	0.0200	0.0320	0.0320	132,081,482
19 Feb 2024	0.0150	0.0260	0.0150	0.0200	0.0200	71,030,359
16 Feb 2024	0.0170	0.0180	0.0150	0.0150	0.0150	38,256,499
15 Feb 2024	0.0180	0.0230	0.0160	0.0170	0.0170	44,605,962
14 Feb 2024	0.0140	0.0140	0.0140	0.0140	0.0140	2,280,182
13 Feb 2024	0.0130	0.0140	0.0130	0.0140	0.0140	627,840
12 Feb 2024	0.0120	0.0130	0.0120	0.0130	0.0130	2,588,123
09 Feb 2024	0.0120	0.0120	0.0110	0.0120	0.0120	250,000
08 Feb 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
07 Feb 2024	0.0110	0.0120	0.0110	0.0120	0.0120	118,333
06 Feb 2024	0.0110	0.0110	0.0110	0.0110	0.0110	2,740,751
05 Feb 2024	0.0110	0.0110	0.0110	0.0110	0.0110	183,405
02 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	150,000
01 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	538,919
31 Jan 2024	0.0090	0.0100	0.0090	0.0100	0.0100	2,678,367
30 Jan 2024	0.0090	0.0100	0.0080	0.0090	0.0090	2,599,494
29 Jan 2024	0.0110	0.0110	0.0090	0.0090	0.0090	1,697,491
25 Jan 2024	0.0090	0.0110	0.0090	0.0110	0.0110	351,761
24 Jan 2024	0.0110	0.0110	0.0090	0.0090	0.0090	838,921
23 Jan 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
22 Jan 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
19 Jan 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
18 Jan 2024	0.0120	0.0120	0.0110	0.0110	0.0110	162,120
17 Jan 2024	0.0110	0.0110	0.0110	0.0110	0.0110	59,000
16 Jan 2024	0.0110	0.0120	0.0110	0.0110	0.0110	270,000
15 Jan 2024	0.0100	0.0110	0.0100	0.0110	0.0110	159,139
12 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
11 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
10 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	47,050
09 Jan 2024	0.0120	0.0120	0.0110	0.0110	0.0110	162,342
08 Jan 2024	0.0110	0.0110	0.0110	0.0110	0.0110	250,000
05 Jan 2024	0.0120	0.0120	0.0120	0.0120	0.0120	82
04 Jan 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
03 Jan 2024	0.0120	0.0120	0.0120	0.0120	0.0120	6,000
02 Jan 2024	0.0120	0.0120	0.0120	0.0120	0.0120	6,000
29 Dec 2023	0.0120	0.0120	0.0120	0.0120	0.0120	10,082
28 Dec 2023	0.0120	0.0120	0.0120	0.0120	0.0120	6,000
27 Dec 2023	0.0120	0.0120	0.0120	0.0120	0.0120	4,166
22 Dec 2023	0.0110	0.0120	0.0110	0.0120	0.0120	270,720
21 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
20 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	62,500
19 Dec 2023	0.0100	0.0110	0.0090	0.0090	0.0090	275,217
18 Dec 2023	0.0110	0.0110	0.0110	0.0110	0.0110	-
15 Dec 2023	0.0110	0.0110	0.0110	0.0110	0.0110	112,834
14 Dec 2023	0.0110	0.0110	0.0110	0.0110	0.0110	90,909
13 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
12 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	30,000
11 Dec 2023	0.0110	0.0110	0.0100	0.0100	0.0100	1,508,816
08 Dec 2023	0.0110	0.0110	0.0110	0.0110	0.0110	-
07 Dec 2023	0.0110	0.0110	0.0110	0.0110	0.0110	33,000
06 Dec 2023	0.0110	0.0110	0.0110	0.0110	0.0110	952,950
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,874.04+6.46(+0.05%)

NZD/USD0.5931+0.0003(+0.05%)

ALL ORDS7,849.40+17.50(+0.22%)

OIL79.68+0.68(+0.86%)

GOLD2,310.80-0.20(-0.01%)

Way 2 Vat Ltd (W2V.AX)

NZX 50
11,874.04
+6.46(+0.05%)

NZD/USD
0.5931
+0.0003(+0.05%)

ALL ORDS
7,849.40
+17.50(+0.22%)

OIL
79.68
+0.68(+0.86%)

GOLD
2,310.80
-0.20(-0.01%)