Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

Warriedar Resources Limited (WA8.AX)

Compare
0.0700
+0.0030
+(4.48%)
At close: 4:10:56 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20250.06700.06700.06700.06700.0670-
Apr 14, 20250.06600.07000.06500.06700.06708,424,293
Apr 11, 20250.06100.06600.06000.06300.06303,862,142
Apr 10, 20250.05800.06100.05700.06000.06002,375,544
Apr 9, 20250.05900.05900.05600.05600.05601,705,412
Apr 8, 20250.05800.06000.05700.05800.05801,990,384
Apr 7, 20250.05800.05900.05200.05700.05708,970,380
Apr 4, 20250.06000.06200.05700.06100.06105,076,405
Apr 3, 20250.05800.05900.05800.05800.0580586,048
Apr 2, 20250.06300.06400.05800.06000.06005,862,911
Apr 1, 20250.06000.06400.06000.06200.06202,520,328
Mar 31, 20250.06300.06300.05900.06000.06004,530,326
Mar 28, 20250.06200.06500.06200.06400.06405,644,419
Mar 27, 20250.06200.06300.06000.06200.06201,821,580
Mar 26, 20250.06200.06600.06000.06200.062017,336,479
Mar 25, 20250.05900.06300.05800.06300.06306,057,119
Mar 24, 20250.05900.06100.05700.05700.05706,658,165
Mar 21, 20250.06300.06300.05900.05900.05906,380,082
Mar 20, 20250.06100.06600.05900.06400.064024,166,416
Mar 19, 20250.05300.06100.05200.06000.060010,032,894
Mar 18, 20250.04900.05200.04900.05200.05208,021,399
Mar 17, 20250.04700.05200.04700.04800.04806,306,438
Mar 14, 20250.04600.04700.04600.04650.04651,451,440
Mar 13, 20250.04600.04650.04300.04500.04501,886,521
Mar 12, 20250.04400.04400.04300.04300.0430704,216
Mar 11, 20250.04500.04500.04300.04400.04403,605,732
Mar 10, 20250.04700.04800.04600.04600.04601,108,264
Mar 7, 20250.04800.04800.04800.04800.0480200,000
Mar 6, 20250.04500.04900.04500.04900.04904,613,162
Mar 5, 20250.04500.04500.04400.04400.04401,624,599
Mar 4, 20250.04400.04400.04300.04400.04403,441,164
Mar 3, 20250.04500.04500.04400.04400.04403,832,167
Feb 28, 20250.04600.04600.04400.04500.04501,969,978
Feb 27, 20250.04800.04800.04700.04700.0470928,118
Feb 26, 20250.04800.04800.04700.04800.0480766,023
Feb 25, 20250.04700.04900.04700.04900.0490272,857
Feb 24, 20250.04900.04900.04700.04700.04701,757,177
Feb 21, 20250.05000.05000.05000.05000.0500663,984
Feb 20, 20250.05000.05100.04900.05000.05001,481,047
Feb 19, 20250.05200.05200.05000.05100.05101,821,299
Feb 18, 20250.05100.05200.05100.05100.05101,546,519
Feb 17, 20250.05000.05200.04900.05100.05104,625,402
Feb 14, 20250.04900.05100.04900.05000.05008,247,411
Feb 13, 20250.04800.04900.04800.04850.04852,523,529
Feb 12, 20250.04900.04900.04700.04850.0485465,384
Feb 11, 20250.04700.05000.04700.04800.04804,320,460
Feb 10, 20250.04600.04600.04500.04600.0460683,913
Feb 7, 20250.04500.04600.04400.04600.04603,936,191
Feb 6, 20250.04600.04600.04400.04500.04503,455,826
Feb 5, 20250.04700.04700.04400.04600.046011,943,763
Feb 4, 20250.04700.04750.04700.04700.04701,273,194
Feb 3, 20250.04900.04900.04700.04900.0490872,910
Jan 31, 20250.04900.04900.04800.04800.0480731,442
Jan 30, 20250.04900.04900.04900.04900.0490155,447
Jan 29, 20250.04800.05000.04700.04700.04701,107,201
Jan 28, 20250.04800.04800.04700.04700.0470385,000
Jan 24, 20250.04800.04900.04600.04800.04802,332,354
Jan 23, 20250.05000.05000.04800.04800.04801,163,102
Jan 22, 20250.05000.05000.04900.04900.04902,853,138
Jan 21, 20250.05200.05200.04900.05000.05002,014,506
Jan 20, 20250.05300.05400.05000.05100.05102,070,574
Jan 17, 20250.04900.05300.04900.05000.05002,530,824
Jan 16, 20250.04900.04900.04800.04900.04903,123,588
Jan 15, 20250.04800.04800.04600.04700.04701,096,040
Jan 14, 20250.04600.04800.04600.04700.0470485,944
Jan 13, 20250.04700.04800.04600.04700.0470653,955
Jan 10, 20250.04700.04700.04600.04700.0470668,652
Jan 9, 20250.04600.04600.04600.04600.0460587,742
Jan 8, 20250.04500.04600.04500.04600.04602,030,023
Jan 7, 20250.04600.04600.04500.04500.04502,067,853
Jan 6, 20250.04700.04700.04550.04550.0455987,354
Jan 3, 20250.04600.04700.04600.04700.0470128,141
Jan 2, 20250.04400.04600.04400.04600.04601,526,184
Dec 31, 20240.04500.04500.04300.04400.0440829,862
Dec 30, 20240.04500.04500.04300.04400.0440441,189
Dec 27, 20240.04500.04550.04400.04500.04502,064,884
Dec 24, 20240.04400.04500.04300.04300.04302,042,272
Dec 23, 20240.04500.04600.04300.04400.04405,127,480
Dec 20, 20240.04200.04300.04200.04300.04302,563,683
Dec 19, 20240.04200.04300.04100.04200.04208,360,036
Dec 18, 20240.04800.04800.04200.04500.045011,325,804
Dec 17, 20240.04800.04900.04700.04900.04901,719,151
Dec 16, 20240.05200.05200.04800.04900.04909,335,026
Dec 13, 20240.05200.05300.05100.05100.05105,067,980
Dec 12, 20240.05900.05900.05900.05900.0590-
Dec 11, 20240.05900.05900.05900.05900.0590-
Dec 10, 20240.06000.06000.05800.05900.05901,522,994
Dec 9, 20240.06000.06000.05900.06000.0600790,418
Dec 6, 20240.06000.06100.06000.06000.0600608,616
Dec 5, 20240.06100.06100.05900.06100.06101,197,697
Dec 4, 20240.06400.06500.06000.06000.06003,207,707
Dec 3, 20240.06000.06400.05900.06300.06303,329,524
Dec 2, 20240.06100.06200.05800.05800.05802,671,955
Nov 29, 20240.06000.06200.05850.06000.06006,298,065
Nov 28, 20240.06000.06500.05800.05900.059010,803,637
Nov 27, 20240.05300.05400.05100.05100.0510304,977
Nov 26, 20240.05400.05400.05150.05200.05203,195,386
Nov 25, 20240.05400.05500.05300.05400.0540377,523
Nov 22, 20240.05100.05300.05000.05300.0530530,245
Nov 21, 20240.05000.05000.04900.05000.0500635,874
Nov 20, 20240.05400.05400.05000.05100.05101,654,977
Nov 19, 20240.05400.05600.05200.05200.05204,542,200
Nov 18, 20240.05000.05100.04700.05000.05008,644,574
Nov 15, 20240.04200.04400.04100.04200.04203,848,520
Nov 14, 20240.04700.04700.04100.04200.04207,366,308
Nov 13, 20240.04300.04600.04300.04600.0460770,613
Nov 12, 20240.04900.04900.04400.04400.04402,464,932
Nov 11, 20240.04900.05100.04700.05000.0500909,009
Nov 8, 20240.05100.05100.04800.05000.0500926,542
Nov 7, 20240.05100.05100.04600.04900.04901,329,167
Nov 6, 20240.05500.05500.04800.05000.05002,684,545
Nov 5, 20240.05400.05400.05400.05400.054049,087
Nov 4, 20240.05500.05500.05300.05400.0540500,570
Nov 1, 20240.05500.05600.05400.05600.05601,063,649
Oct 31, 20240.05600.05600.05500.05500.05501,446,872
Oct 30, 20240.05500.05900.05500.05700.05702,106,006
Oct 29, 20240.05700.05700.05500.05600.0560608,635
Oct 28, 20240.05800.05800.05600.05600.05601,395,109
Oct 25, 20240.05900.05900.05800.05800.0580985,339
Oct 24, 20240.05900.05900.05700.05800.0580879,631
Oct 23, 20240.05700.06000.05700.06000.06002,690,260
Oct 22, 20240.05800.05900.05700.05700.05702,252,197
Oct 21, 20240.05700.06000.05600.05900.05904,875,758
Oct 18, 20240.05700.05700.05600.05700.0570478,670
Oct 17, 20240.05600.05700.05600.05700.0570913,923
Oct 16, 20240.05400.05700.05400.05700.0570433,480
Oct 15, 20240.05700.05700.05400.05400.05402,545,508
Oct 14, 20240.05700.05700.05600.05600.05602,249,956
Oct 11, 20240.05600.05800.05600.05700.0570463,678
Oct 10, 20240.05800.05800.05600.05600.0560654,323
Oct 9, 20240.05800.05850.05700.05850.0585217,220
Oct 8, 20240.05800.05800.05700.05800.0580576,357
Oct 7, 20240.05700.05900.05600.05900.0590479,812
Oct 4, 20240.05900.05900.05600.05700.05701,804,776
Oct 3, 20240.05900.06000.05900.05900.05901,849,216
Oct 2, 20240.06000.06300.05800.05900.05905,993,081
Oct 1, 20240.06200.06400.05900.05900.059070,958,943
Sep 30, 20240.06300.06300.05800.06000.06002,393,517
Sep 27, 20240.05700.06300.05700.06100.06101,830,675
Sep 26, 20240.05700.05700.05400.05500.05501,047,449
Sep 25, 20240.05700.05900.05600.05700.05702,527,040
Sep 24, 20240.05600.05700.05500.05500.05501,015,158
Sep 23, 20240.05600.05700.05300.05600.05601,321,955
Sep 20, 20240.05800.05850.05600.05800.05801,004,611
Sep 19, 20240.05700.05900.05200.05800.05802,202,348
Sep 18, 20240.06000.06000.05800.05800.0580336,765
Sep 17, 20240.06100.06200.05900.05900.05901,902,540
Sep 16, 20240.06400.06400.06100.06100.0610775,280
Sep 13, 20240.06500.06600.06300.06300.0630455,189
Sep 12, 20240.06000.06400.06000.06400.0640394,287
Sep 11, 20240.06000.06200.05900.06000.0600835,341
Sep 10, 20240.06300.06300.06000.06000.06001,008,722
Sep 9, 20240.06400.06400.06300.06300.0630537,078
Sep 6, 20240.06300.06500.06100.06500.06501,563,292
Sep 5, 20240.06400.06400.06300.06400.0640376,228
Sep 4, 20240.06600.06700.06400.06400.06401,324,486
Sep 3, 20240.06900.06900.06600.06600.0660754,664
Sep 2, 20240.07000.07000.06600.06800.06802,290,970
Aug 30, 20240.06700.07200.06700.07000.07002,303,225
Aug 29, 20240.06600.06700.06300.06700.06701,295,173
Aug 28, 20240.06800.06900.06600.06600.06602,571,173
Aug 27, 20240.07000.07000.06500.06900.06903,645,411
Aug 26, 20240.07500.07800.06900.07000.070014,963,984
Aug 23, 20240.06500.07300.06300.06900.06903,255,142
Aug 22, 20240.06400.06900.06300.06600.06604,018,385
Aug 21, 20240.06200.06400.06100.06400.06402,011,523
Aug 20, 20240.06300.06300.06100.06200.06201,325,187
Aug 19, 20240.06000.06500.06000.06400.06402,293,605
Aug 16, 20240.06000.06200.05900.06000.06001,900,052
Aug 15, 20240.05700.05900.05600.05800.0580584,621
Aug 14, 20240.06000.06000.05700.05700.05701,135,202
Aug 13, 20240.06000.06100.05900.05900.05901,739,441
Aug 12, 20240.05800.05900.05800.05800.0580590,464
Aug 9, 20240.05800.05900.05600.05800.05802,675,141
Aug 8, 20240.06000.06300.05700.05800.05801,772,474
Aug 7, 20240.06000.06000.05800.06000.0600936,677
Aug 6, 20240.05900.06000.05500.05900.05906,121,411
Aug 5, 20240.06900.06900.06000.06000.06006,344,343
Aug 2, 20240.06700.07000.06500.06800.06802,654,659
Aug 1, 20240.06300.06900.06300.06600.06601,877,734
Jul 31, 20240.06300.06300.06200.06300.0630905,715
Jul 30, 20240.06300.06400.06100.06300.06303,025,773
Jul 29, 20240.07000.07000.07000.07000.0700-
Jul 26, 20240.07000.07000.07000.07000.0700-
Jul 25, 20240.07000.07000.06700.07000.07001,304,360
Jul 24, 20240.07000.07100.07000.07000.07001,705,880
Jul 23, 20240.06800.07300.06400.07000.07003,132,385
Jul 22, 20240.07300.07300.06300.06800.06802,102,227
Jul 19, 20240.07900.08100.06700.06800.06806,516,751
Jul 18, 20240.07800.07800.07800.07800.0780-
Jul 17, 20240.07000.08300.07000.07800.07809,338,157
Jul 16, 20240.06300.07300.06300.06700.06706,280,924
Jul 15, 20240.06200.06200.06000.06100.06101,417,688
Jul 12, 20240.06300.06300.06200.06200.06201,045,591
Jul 11, 20240.06200.06300.05900.06300.06301,087,451
Jul 10, 20240.06600.06600.06100.06100.0610556,417
Jul 9, 20240.05900.06600.05900.06000.06003,183,366
Jul 8, 20240.06300.06700.06000.06100.06103,675,736
Jul 5, 20240.06200.06300.05900.06300.06302,383,794
Jul 4, 20240.05900.07000.05900.06300.06304,236,621
Jul 3, 20240.05900.06100.05700.05800.05805,154,726
Jul 2, 20240.05700.06000.05700.05800.05801,721,898
Jul 1, 20240.05600.05700.05500.05700.05702,276,532
Jun 28, 20240.05600.05600.05300.05400.05402,799,920
Jun 27, 20240.05700.05700.05400.05400.05402,063,567
Jun 26, 20240.05800.05800.05400.05700.05703,182,723
Jun 25, 20240.05900.06000.05800.05800.05802,949,447
Jun 24, 20240.05400.05800.05400.05800.05801,582,585
Jun 21, 20240.05200.05400.05200.05400.05401,444,942
Jun 20, 20240.05000.05100.05000.05100.0510696,677
Jun 19, 20240.05100.05100.05000.05000.05001,305,990
Jun 18, 20240.05300.05500.04900.04900.04902,348,925
Jun 17, 20240.05300.05300.05200.05300.0530274,083
Jun 14, 20240.05400.05400.05300.05300.0530111,916
Jun 13, 20240.05400.05500.05400.05500.0550686,714
Jun 12, 20240.05300.05400.05200.05300.0530450,709
Jun 11, 20240.05200.05400.05200.05400.0540539,664
Jun 7, 20240.05000.05400.04900.05400.05402,734,184
Jun 6, 20240.04700.04800.04700.04700.04702,957,443
Jun 5, 20240.04700.04900.04700.04900.0490684,675
Jun 4, 20240.04900.04900.04700.04700.0470514,634
Jun 3, 20240.04800.05100.04800.05000.0500459,942
May 31, 20240.04900.04900.04600.04700.04701,221,531
May 30, 20240.05200.05200.04900.04900.0490695,160
May 29, 20240.05300.05300.05250.05250.052575,752
May 28, 20240.05200.05250.05200.05200.0520863,900
May 27, 20240.05400.05400.05100.05400.0540771,272
May 24, 20240.05300.05400.05100.05300.05301,125,843
May 23, 20240.05300.05400.05300.05300.053043,686
May 22, 20240.05400.05600.05300.05400.05401,717,112
May 21, 20240.05600.05600.05200.05300.05302,107,217
May 20, 20240.05700.05700.05300.05500.05502,903,182
May 17, 20240.05800.06000.05700.05700.05701,353,547
May 16, 20240.05900.05900.05500.05600.05602,625,625
May 15, 20240.06200.06200.05900.06000.06001,076,805
May 14, 20240.06300.06300.06000.06000.06002,313,069
May 13, 20240.06500.07000.06200.06200.06203,737,483
May 10, 20240.06300.06400.06100.06300.06301,161,311
May 9, 20240.06200.06500.05400.06300.06304,074,160
May 8, 20240.05400.06800.05200.06200.06204,483,599
May 7, 20240.05000.05400.04900.05400.05402,017,181
May 6, 20240.05100.05500.04900.05000.05004,200,617
May 3, 20240.04700.05150.04700.05000.05008,220,531
May 2, 20240.04800.05000.04500.04600.046011,672,657
May 1, 20240.04100.04300.03900.04300.0430164,600
Apr 30, 20240.04400.04400.04200.04200.0420273,206
Apr 29, 20240.04500.04500.04400.04400.04401,137,115
Apr 26, 20240.04600.04700.04600.04700.0470167,339
Apr 24, 20240.04400.04600.04400.04600.0460153,549
Apr 23, 20240.04600.04700.04400.04400.0440765,973
Apr 22, 20240.04500.04700.04500.04700.0470105,524
Apr 19, 20240.04500.04700.04500.04700.0470382,596
Apr 18, 20240.04600.04700.04300.04700.04701,243,504
Apr 17, 20240.04700.04700.04300.04700.04701,233,443
Apr 16, 20240.04800.04800.04600.04600.0460689,106
Apr 15, 20240.04800.04900.04700.04800.04801,007,218

Related Tickers

C29.AX C29 Metals Limited
0.0400
0.00%
 
NMR.AX Native Mineral Resources Holdings Limited
0.1400
+16.67%
 
EMC.AX Everest Metals Corporation Ltd
0.1600
0.00%
 
DRX.AX Diatreme Resources Limited
0.0200
+5.26%
 
SRZ.AX Stellar Resources Limited
0.0160
0.00%
 
GBR.AX Great Boulder Resources Limited
0.0820
-3.53%
 
CR3.AX Core Energy Minerals Ltd
0.0130
-13.33%
 
BVR.AX Bellavista Resources Limited
0.3600
+4.35%
 
SGQ.AX St George Mining Limited
0.0250
+31.58%
 
S2R.AX S2 Resources Ltd
0.1000
+4.17%