New Zealand markets closed

Warriedar Resources Limited (WA8.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0530-0.0020 (-3.64%)
At close: 03:45PM AEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20240.05400.05400.05300.05300.0530111,916
13 Jun 20240.05400.05500.05400.05500.0550686,714
12 Jun 20240.05300.05400.05200.05300.0530450,709
11 Jun 20240.05200.05400.05200.05400.0540539,664
07 Jun 20240.05000.05400.04900.05400.05402,734,184
06 Jun 20240.04700.04800.04700.04700.04702,957,443
05 Jun 20240.04700.04900.04700.04900.0490684,675
04 Jun 20240.04900.04900.04700.04700.0470514,634
03 Jun 20240.04800.05100.04800.05000.0500459,942
31 May 20240.04900.04900.04600.04700.04701,221,531
30 May 20240.05200.05200.04900.04900.0490695,160
29 May 20240.05300.05300.05250.05250.052575,752
28 May 20240.05200.05250.05200.05200.0520863,900
27 May 20240.05400.05400.05100.05400.0540771,272
24 May 20240.05300.05400.05100.05300.05301,125,843
23 May 20240.05300.05400.05300.05300.053043,686
22 May 20240.05400.05600.05300.05400.05401,717,112
21 May 20240.05600.05600.05200.05300.05302,107,217
20 May 20240.05700.05700.05300.05500.05502,903,182
17 May 20240.05800.06000.05700.05700.05701,353,547
16 May 20240.05900.05900.05500.05600.05602,625,625
15 May 20240.06200.06200.05900.06000.06001,076,805
14 May 20240.06300.06300.06000.06000.06002,313,069
13 May 20240.06500.07000.06200.06200.06203,737,483
10 May 20240.06300.06400.06100.06300.06301,161,311
09 May 20240.06200.06500.05400.06300.06304,074,160
08 May 20240.05400.06800.05200.06200.06204,483,599
07 May 20240.05000.05400.04900.05400.05402,017,181
06 May 20240.05100.05500.04900.05000.05004,200,617
03 May 20240.04700.05150.04700.05000.05008,220,531
02 May 20240.04800.05000.04500.04600.046011,672,657
01 May 20240.04100.04300.03900.04300.0430164,600
30 Apr 20240.04400.04400.04200.04200.0420273,206
29 Apr 20240.04500.04500.04400.04400.04401,137,115
26 Apr 20240.04600.04700.04600.04700.0470167,339
24 Apr 20240.04400.04600.04400.04600.0460153,549
23 Apr 20240.04600.04700.04400.04400.0440765,973
22 Apr 20240.04500.04700.04500.04700.0470105,524
19 Apr 20240.04500.04700.04500.04700.0470382,596
18 Apr 20240.04600.04700.04300.04700.04701,243,504
17 Apr 20240.04700.04700.04300.04700.04701,233,443
16 Apr 20240.04800.04800.04600.04600.0460689,106
15 Apr 20240.04800.04900.04700.04800.04801,007,218
12 Apr 20240.04700.04700.04600.04700.04701,686,062
11 Apr 20240.04600.04700.04500.04600.0460624,074
10 Apr 20240.04500.04600.04500.04600.0460185,011
09 Apr 20240.04600.04700.04500.04500.045013,011,656
08 Apr 20240.04300.04800.04300.04500.04502,641,042
05 Apr 20240.04200.04300.04100.04100.04102,416,723
04 Apr 20240.04300.04400.04200.04400.04401,905,895
03 Apr 20240.04300.04300.04300.04300.04301,465,418
02 Apr 20240.04300.04500.04200.04200.04202,504,606
28 Mar 20240.04200.04300.04100.04300.04301,279,072
27 Mar 20240.04400.04500.04400.04400.0440311,136
26 Mar 20240.04700.04700.04500.04500.0450624,898
25 Mar 20240.04500.04700.04200.04700.0470707,780
22 Mar 20240.04900.04900.04900.04900.0490-
21 Mar 20240.04900.04900.04900.04900.0490-
20 Mar 20240.04650.04900.04500.04900.0490460,299
19 Mar 20240.05000.05000.04300.04900.0490634,838
18 Mar 20240.05000.05000.04400.05000.0500711,948
15 Mar 20240.04800.05100.04500.05100.051096,932
14 Mar 20240.05200.05200.05000.05000.0500307,873
13 Mar 20240.05600.05600.04900.05000.0500502,400
12 Mar 20240.04800.05700.04800.05700.0570693,116
11 Mar 20240.04100.05100.04100.04800.04801,033,030
08 Mar 20240.04100.04400.04000.04100.0410792,492
07 Mar 20240.03800.04100.03800.04100.0410559,112
06 Mar 20240.03600.04100.03600.04100.0410567,658
05 Mar 20240.03500.04200.03300.03600.0360551,681
04 Mar 20240.02700.03800.02700.03500.0350737,468
01 Mar 20240.02700.02900.02700.02800.0280215,260
29 Feb 20240.02800.02900.02800.02900.029085,000
28 Feb 20240.02800.02900.02700.02900.0290784,501
27 Feb 20240.02700.02900.02700.02900.0290609,003
26 Feb 20240.02900.02900.02900.02900.0290-
23 Feb 20240.03200.03200.02900.02900.0290931,701
22 Feb 20240.03300.03300.03300.03300.033015,181
21 Feb 20240.03200.03200.03100.03200.0320455,521
20 Feb 20240.03000.03100.02950.03000.0300424,666
19 Feb 20240.03200.03200.03200.03200.0320-
16 Feb 20240.03200.03200.03200.03200.0320-
15 Feb 20240.03300.03500.03200.03200.0320862,288
14 Feb 20240.03600.03600.03200.03200.0320134,501
13 Feb 20240.03700.03700.03600.03600.0360117,240
12 Feb 20240.03800.03800.03700.03700.037034,066
09 Feb 20240.03900.03900.03600.03800.038099,238
08 Feb 20240.04000.04000.03900.04000.040024,650
07 Feb 20240.04300.04300.04000.04000.040056,761
06 Feb 20240.04100.04400.04100.04400.0440120,000
05 Feb 20240.04500.04500.04300.04300.0430391,016
02 Feb 20240.04400.04400.04400.04400.0440465
01 Feb 20240.04500.04500.04200.04400.0440208,996
31 Jan 20240.04000.04200.04000.04000.040055,190
30 Jan 20240.04000.04100.03950.04100.0410170,413
29 Jan 20240.04000.04000.04000.04000.04006,483
25 Jan 20240.04000.04100.04000.04000.0400280,112
24 Jan 20240.04200.04200.04200.04200.0420199,607
23 Jan 20240.04800.04800.04100.04100.0410913,895
22 Jan 20240.05200.05200.04900.04900.049031,372
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...