ASX - Delayed Quote AUD

WIN Metals Ltd (WIN.AX)

0.0190
0.0000
(0.00%)
As of 10:44:12 AM GMT+10. Market Open.
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Jun 10, 20250.01900.01900.01900.01900.0190869,968
Jun 6, 20250.02000.02000.01900.01900.01902,061,985
Jun 5, 20250.02000.02000.01900.01900.01901,297,701
Jun 4, 20250.02200.02200.02000.02000.0200441,106
Jun 3, 20250.02200.02200.02100.02100.0210192,726
Jun 2, 20250.02300.02400.02100.02200.0220777,675
May 30, 20250.02000.02300.02000.02300.0230690,308
May 29, 20250.02000.02100.02000.02100.021022,690
May 28, 20250.02100.02100.02000.02000.020074,831
May 27, 20250.02100.02150.02100.02100.0210265,004
May 26, 20250.01900.02100.01900.02100.02104,158,285
May 23, 20250.01900.01950.01900.01900.0190668,486
May 22, 20250.02000.02000.01900.01900.01902,208,784
May 21, 20250.01900.02000.01900.02000.0200192,209
May 20, 20250.02100.02100.01800.01800.01801,458,692
May 19, 20250.02300.02300.02000.02100.02101,951,251
May 16, 20250.02400.02400.02300.02300.0230301,270
May 15, 20250.02300.02600.02300.02300.02302,045,783
May 14, 20250.02300.02500.02300.02400.02401,992,592
May 13, 20250.02300.02300.02200.02300.0230594,838
May 12, 20250.02200.02400.02200.02400.0240186,460
May 9, 20250.02300.02300.02200.02200.0220288,950
May 8, 20250.02300.02400.02300.02400.0240697,241
May 7, 20250.02100.02300.02100.02300.0230162,807
May 6, 20250.02300.02300.02100.02100.0210641,118
May 5, 20250.02300.02300.02100.02300.0230563,143
May 2, 20250.02200.02200.02200.02200.022033,673
May 1, 20250.02200.02250.02200.02200.0220984,125
Apr 30, 20250.02200.02200.02000.02100.0210560,913
Apr 29, 20250.02100.02400.02000.02200.02202,370,551
Apr 28, 20250.02400.02600.02000.02000.020013,421,789
Apr 24, 20250.02300.02400.02300.02400.0240759,152
Apr 23, 20250.02500.02500.02300.02300.02303,334,210
Apr 22, 20250.02300.02550.02300.02500.02507,193,881
Apr 17, 20250.01900.02300.01900.02200.02208,599,302
Apr 16, 20250.01700.01800.01600.01800.01806,527,687
Apr 15, 20250.01450.01500.01400.01400.0140126,348
Apr 14, 20250.01400.01500.01400.01450.0145100,992
Apr 11, 20250.01400.01450.01400.01450.0145413,401
Apr 10, 20250.01400.01450.01400.01400.0140723,107
Apr 9, 20250.01400.01500.01300.01300.01301,900,521
Apr 8, 20250.01500.01500.01400.01400.0140474,261
Apr 7, 20250.01600.01600.01400.01400.01401,012,873
Apr 4, 20250.01700.01700.01600.01600.01601,470,687
Apr 3, 20250.01800.01800.01600.01650.0165977,677
Apr 2, 20250.01800.01800.01700.01800.0180397,824
Apr 1, 20250.01900.01900.01800.01800.01801,409,891
Mar 31, 20250.02000.02000.01800.01800.0180628,947
Mar 28, 20250.01800.02000.01800.02000.0200559,264
Mar 27, 20250.01800.01800.01800.01800.018056,000
Mar 26, 20250.01850.01900.01800.01800.0180237,445
Mar 25, 20250.01800.01900.01800.01800.0180396,469
Mar 24, 20250.01800.01800.01800.01800.018069,723
Mar 21, 20250.01800.01900.01800.01900.019065,883
Mar 20, 20250.01800.01800.01800.01800.0180745,202
Mar 19, 20250.01950.01950.01800.01900.0190989,052
Mar 18, 20250.02000.02000.01900.02000.0200112,176
Mar 17, 20250.02000.02000.02000.02000.0200500,000
Mar 14, 20250.01800.02000.01800.02000.02001,645,187
Mar 13, 20250.01700.01750.01700.01700.0170360,001
Mar 12, 20250.01700.01800.01700.01800.0180656,472
Mar 11, 20250.01800.01800.01700.01750.01751,054,637
Mar 10, 20250.01800.01800.01800.01800.018073,926
Mar 7, 20250.01750.01800.01750.01800.018019,750
Mar 6, 20250.01800.01800.01800.01800.0180340,709
Mar 5, 20250.01800.01800.01800.01800.0180212,088
Mar 4, 20250.01900.01900.01800.01800.0180264,307
Mar 3, 20250.01700.01800.01700.01800.0180729,554
Feb 28, 20250.01800.01800.01700.01750.0175482,225
Feb 27, 20250.01800.01800.01800.01800.0180505,415
Feb 26, 20250.01900.01900.01800.01800.0180236,903
Feb 25, 20250.02000.02000.01800.01800.01801,949,228
Feb 24, 20250.02100.02100.01900.02000.02001,157,469
Feb 21, 20250.02000.02100.01900.02100.02101,070,535
Feb 20, 20250.01900.02100.01900.01900.01901,438,603
Feb 19, 20250.01800.01900.01800.01900.0190594,967
Feb 18, 20250.01800.01800.01700.01700.0170495,010
Feb 17, 20250.01850.01900.01800.01900.0190943,619
Feb 14, 20250.01800.01800.01800.01800.018058,200
Feb 13, 20250.02000.02000.01800.01800.0180984,159
Feb 12, 20250.01900.01900.01900.01900.019097,194
Feb 11, 20250.02000.02000.01800.01900.01901,615,889
Feb 10, 20250.01800.01950.01800.01900.0190239,433
Feb 7, 20250.01950.01950.01900.01900.01901,166,076
Feb 6, 20250.01900.01950.01900.01950.0195247,163
Feb 5, 20250.02000.02000.01900.01950.01951,025,310
Feb 4, 20250.01900.02000.01900.02000.02001,776,295
Feb 3, 20250.02000.02000.01900.02000.0200780,005
Jan 31, 20250.02200.02200.01900.02000.02001,717,184
Jan 30, 20250.02000.02200.02000.02200.02201,541,936
Jan 29, 20250.02200.02200.02100.02100.0210277,941
Jan 28, 20250.02300.02300.02200.02200.0220171,807
Jan 24, 20250.02200.02200.02100.02200.02201,892,201
Jan 23, 20250.02200.02200.01900.02100.0210854,111
Jan 22, 20250.02000.02000.01900.02000.0200733,305
Jan 21, 20250.01900.01900.01900.01900.019048,707
Jan 20, 20250.02000.02000.02000.02000.020035,201
Jan 17, 20250.02000.02100.01900.01900.01901,335,112
Jan 16, 20250.01700.01800.01700.01800.01802,641,717
Jan 15, 20250.01700.01700.01700.01700.017030,000
Jan 14, 20250.01700.01700.01700.01700.017095,000
Jan 13, 20250.01700.01700.01700.01700.01701,004,994
Jan 10, 20250.01700.01800.01700.01800.0180694,845
Jan 9, 20250.01700.01800.01700.01700.0170255,417
Jan 8, 20250.01700.01750.01700.01700.0170113,720
Jan 7, 20250.01800.01800.01700.01700.017044,959
Jan 6, 20250.01800.01800.01700.01750.0175457,509
Jan 3, 20250.01800.01800.01800.01800.0180101,592
Jan 2, 20250.01800.01800.01800.01800.0180488,933
Dec 31, 20240.01700.01800.01700.01800.0180490,517
Dec 30, 20240.01700.01800.01700.01800.0180148,224
Dec 27, 20240.01700.01700.01700.01700.017014,943
Dec 24, 20240.01700.01700.01700.01700.0170607,613
Dec 23, 20240.01900.01900.01800.01800.018083,736
Dec 20, 20240.01800.01800.01800.01800.018051,252
Dec 19, 20240.01800.01900.01800.01800.0180712,953
Dec 18, 20240.01800.01900.01800.01800.0180147,105
Dec 17, 20240.01900.01900.01800.01800.0180586,144
Dec 16, 20240.02000.02000.02000.02000.0200-
Dec 13, 20240.02000.02000.01800.02000.0200358,511
Dec 12, 20240.02100.02100.01900.02000.0200338,302
Dec 11, 20240.02200.02200.02000.02000.0200596,817
Dec 10, 20240.02200.02200.02000.02100.02103,233,562
Dec 9, 20240.01900.01950.01900.01950.0195279,140
Dec 6, 20240.01900.01900.01800.01900.0190556,473
Dec 5, 20240.01800.01800.01700.01800.01803,062,337
Dec 4, 20240.01800.01800.01800.01800.018010,427
Dec 3, 20240.02000.02000.01900.01900.01901,056,573
Dec 2, 20240.02000.02000.02000.02000.02001,231,575
Nov 29, 20240.02100.02100.02000.02000.0200334,379
Nov 28, 20240.02100.02100.02100.02100.0210275,037
Nov 27, 20240.02000.02000.02000.02000.0200356
Nov 26, 20240.02200.02200.02100.02100.0210517,000
Nov 25, 20240.02200.02200.02000.02000.02002,568,748
Nov 22, 20240.02000.02100.02000.02100.0210644,741
Nov 21, 20240.02100.02100.01900.02100.02101,776,896
Nov 20, 20240.02000.02000.02000.02000.020043,939
Nov 19, 20240.02000.02100.02000.02000.0200644,515
Nov 18, 20240.02100.02100.01900.02000.02003,188,551
Nov 15, 20240.02100.02100.02000.02000.0200201,839
Nov 14, 20240.02200.02200.02100.02100.02101,975,964
Nov 13, 20240.02100.02200.02100.02200.0220698,284
Nov 12, 20240.02300.02350.02200.02200.02201,095,156
Nov 11, 20240.02300.02400.02300.02300.0230763,979
Nov 8, 20240.02500.02500.02300.02300.02301,285,469
Nov 7, 20240.02600.02600.02300.02400.02404,349,479
Nov 6, 20240.02700.02700.02600.02600.02602,039,388
Nov 5, 20240.02700.02700.02600.02700.02703,306,234
Nov 4, 20240.02700.02800.02600.02800.02802,993,314
Nov 1, 20240.02700.02700.02500.02650.02654,106,430
Oct 31, 20240.02600.02700.02500.02700.02705,047,975
Oct 30, 20240.02900.02900.02500.02500.025011,505,153
Oct 29, 20240.04300.04500.03300.03300.03302,189,767
Oct 28, 20240.04400.04400.04200.04200.0420164,210
Oct 25, 20240.04400.04400.04400.04400.044019,171
Oct 24, 20240.04600.04600.04300.04400.044083,117
Oct 23, 20240.05000.05000.04600.04600.04609,434
Oct 22, 20240.04600.05200.04600.04900.0490396,443
Oct 21, 20240.04700.05400.04500.04500.0450206,833
Oct 18, 20240.04600.04700.04300.04700.0470265,944
Oct 17, 20240.04400.04600.04300.04600.0460342,935
Oct 16, 20240.04800.04800.04600.04600.046017,560
Oct 15, 20240.04800.04800.04700.04700.047020,500
Oct 14, 20240.04800.04800.04300.04800.0480116,860
Oct 11, 20240.04800.04800.04800.04800.048010,107
Oct 10, 20240.04900.05000.04800.04800.0480228,470
Oct 9, 20240.04900.04900.04800.04800.048029,572
Oct 8, 20240.04500.04900.04100.04900.0490302,414
Oct 7, 20240.04600.04700.04100.04500.045088,878
Oct 4, 20240.04200.04200.04200.04200.042029,729
Oct 3, 20240.04400.04400.04100.04200.0420208,785
Oct 2, 20240.04800.04800.04300.04300.0430231,747
Oct 1, 20240.04600.05000.04600.04700.047087,959
Sep 30, 20240.04400.04800.04400.04600.0460446,002
Sep 27, 20240.04400.04400.04400.04400.0440109,111
Sep 26, 20240.04200.04400.04200.04400.044018,934
Sep 25, 20240.04200.04200.04200.04200.042042,591
Sep 24, 20240.04200.04200.04200.04200.042020,000
Sep 23, 20240.04000.04400.03800.04400.0440994,728
Sep 20, 20240.04000.04000.03900.04000.0400150,400
Sep 19, 20240.03600.03700.03600.03700.037064,065
Sep 18, 20240.03300.03400.03300.03400.0340109,897
Sep 17, 20240.03500.03500.03500.03500.035012,348
Sep 16, 20240.03400.03400.03400.03400.034014,705
Sep 13, 20240.03500.03500.03300.03300.0330118,480
Sep 12, 20240.03500.03500.03400.03400.034080,928
Sep 11, 20240.03300.03300.03200.03200.0320361,616
Sep 10, 20240.03000.03300.02800.03300.0330532,660
Sep 9, 20240.03100.03300.02900.03300.0330523,187
Sep 6, 20240.03100.03100.03100.03100.0310-
Sep 5, 20240.03100.03100.03100.03100.0310-
Sep 4, 20240.03100.03100.03100.03100.031015,048
Sep 3, 20240.03300.03300.03100.03100.0310714,644
Sep 2, 20240.03400.03500.03400.03400.0340257,168
Aug 30, 20240.03200.03300.03200.03300.0330156,153
Aug 29, 20240.03300.03500.03100.03400.0340577,502
Aug 28, 20240.02700.04400.02700.03300.03303,855,901
Aug 27, 20240.02400.03000.02300.03000.03001,523,681
Aug 26, 20240.02300.02400.02300.02400.02401,122,080
Aug 23, 20240.02150.02300.02150.02300.0230996,846
Aug 22, 20240.02100.02100.02100.02100.021026,846
Aug 21, 20240.02000.02100.02000.02100.021032,187
Aug 20, 20240.02200.02200.02000.02000.020052,827
Aug 19, 20240.02200.02200.02200.02200.022061
Aug 16, 20240.02200.02200.02000.02200.02205,315
Aug 15, 20240.02000.02300.02000.02200.0220228,006
Aug 14, 20240.02000.02000.01800.01900.0190867,989
Aug 13, 20240.02300.02300.02000.02000.02001,552,526
Aug 12, 20240.02500.02600.02500.02600.0260208,203
Aug 9, 20240.02500.02500.02500.02500.025010,000
Aug 8, 20240.02400.02400.02400.02400.0240362,003
Aug 7, 20240.02600.02600.02500.02500.0250198,663
Aug 6, 20240.02500.02500.02400.02500.0250157,558
Aug 5, 20240.02500.02500.02500.02500.0250363
Aug 2, 20240.02500.02500.02500.02500.0250167,662
Aug 1, 20240.02400.02400.02400.02400.024052,704
Jul 31, 20240.02300.02500.02200.02400.024084,968
Jul 30, 20240.02200.02300.02200.02300.023041,732
Jul 29, 20240.02200.02200.02200.02200.022010,450
Jul 26, 20240.02200.02300.02200.02200.0220225,555
Jul 25, 20240.02200.02200.02200.02200.02206,839
Jul 24, 20240.02400.02400.02300.02300.0230124,001
Jul 23, 20240.02400.02400.02400.02400.0240263,276
Jul 22, 20240.02200.02400.02200.02400.024070,783
Jul 19, 20240.02100.02200.02000.02200.0220303,176
Jul 18, 20240.02100.02200.02000.02100.0210871,760
Jul 17, 20240.02200.02300.02100.02100.0210385,445
Jul 16, 20240.02100.02200.02100.02200.0220232,594
Jul 15, 20240.02200.02400.02100.02200.0220110,191
Jul 12, 20240.02200.02500.02100.02200.0220867,598
Jul 11, 20240.02400.02400.02200.02400.0240297,777
Jul 10, 20240.02500.02500.02400.02400.0240387,829
Jul 9, 20240.02400.02400.02400.02400.02409,523
Jul 8, 20240.02800.02800.02400.02400.0240767,811
Jul 5, 20240.02400.02800.02300.02800.02801,751,534
Jul 4, 20240.02200.02200.02200.02200.0220102,275
Jul 3, 20240.02100.02300.02100.02200.022089,004
Jul 2, 20240.02600.02600.02100.02100.0210127,800
Jul 1, 20240.02300.02500.02300.02300.0230152,244
Jun 28, 20240.02400.02500.02300.02300.0230204,037
Jun 27, 20240.02400.02600.02300.02500.02501,408,234
Jun 26, 20240.02400.02500.02400.02500.0250542,208
Jun 25, 20240.02600.02600.02400.02400.0240836,682
Jun 24, 20240.02700.02900.02700.02700.0270432,338
Jun 21, 20240.02900.02900.02700.02700.0270254,558
Jun 20, 20240.02900.02900.02900.02900.029050,000
Jun 19, 20240.02900.02900.02900.02900.02908,080
Jun 18, 20240.02900.03000.02900.02900.0290732,115
Jun 17, 20240.02900.03000.02900.03000.0300133,965
Jun 14, 20240.03100.03100.02900.02900.0290582,380
Jun 13, 20240.03400.03400.03200.03200.0320385,160
Jun 12, 20240.03500.03500.03300.03300.03301,197,528
Jun 11, 20240.03500.03600.03500.03500.0350343,012

Related Tickers