ASX - Delayed Quote AUD

Wellnex Life Limited (WNX.AX)

0.2550
+0.0100
+(4.08%)
At close: 3:21:37 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
May 21, 20250.25000.25500.25000.25500.25505,640
May 20, 20250.27000.27000.24500.24500.245071,051
May 19, 20250.28000.28000.25500.26000.260064,825
May 16, 20250.28000.28000.26000.26000.260022,257
May 15, 20250.28500.28500.26500.28000.280068,799
May 14, 20250.25500.28500.25500.28500.285057,782
May 13, 20250.30500.31000.27000.27000.2700131,288
May 12, 20250.28000.28000.26000.26000.260039,432
May 9, 20250.27000.28000.26000.28000.280014,662
May 8, 20250.27500.28000.25500.26500.265084,814
May 7, 20250.24500.28500.24500.28500.285099,992
May 6, 20250.28500.29000.24000.25000.2500265,185
May 5, 20250.30000.30000.28500.29000.290035,398
May 2, 20250.32000.32000.29000.30000.3000209,585
May 1, 20250.31500.32000.29500.32000.3200121,957
Apr 30, 20250.31500.32500.31500.31500.31503,530
Apr 29, 20250.32000.33000.31500.32500.3250160,592
Apr 28, 20250.33000.33000.32000.32000.320025,030
Apr 24, 20250.35000.35000.33000.34000.340021,915
Apr 23, 20250.31000.36500.31000.36500.3650102,608
Apr 22, 20250.31000.31000.30000.31000.310031,850
Apr 17, 20250.30000.30000.28500.29000.2900106,171
Apr 16, 20250.33000.34000.30000.34000.340053,597
Apr 15, 20250.31500.32500.31000.32500.325057,822
Apr 14, 20250.32500.34500.32500.33000.330040,349
Apr 11, 20250.34500.34500.32500.34000.340028,326
Apr 10, 20250.34000.35000.32000.34500.3450127,967
Apr 9, 20250.34000.35000.29000.29500.2950129,399
Apr 8, 20250.27000.31000.27000.30000.3000195,365
Apr 7, 20250.33500.33500.26000.26000.2600335,081
Apr 4, 20250.35000.35000.33000.35000.350052,585
Apr 3, 20250.40500.40500.35000.36000.360085,914
Apr 2, 20250.35000.41000.35000.41000.4100109,591
Apr 1, 20250.42000.42000.32000.41000.4100461,105
Mar 31, 20250.46000.46000.42000.46000.460050,982
Mar 28, 20250.49000.49000.44000.47500.475091,777
Mar 27, 20250.56500.56500.43000.48500.485021,940
Mar 26, 20250.42000.46500.40000.46500.4650208,196
Mar 25, 20250.52000.52000.40000.42000.4200306,681
Mar 24, 20250.58000.58500.48000.48000.4800221,001
Mar 21, 20250.57000.59500.56000.57000.570080,260
Mar 20, 20250.58500.59500.56500.59500.595061,241
Mar 19, 20250.60000.60000.58000.58500.585024,929
Mar 18, 20250.59000.59000.59000.59000.5900-
Mar 17, 20250.60500.60500.59000.59000.590013,940
Mar 14, 20250.60500.60500.59000.60500.605078,672
Mar 13, 20250.60000.60500.60000.60000.600028,551
Mar 12, 20250.60000.60000.59500.59500.59502,228
Mar 11, 20250.60500.60500.59000.59500.595034,879
Mar 10, 20250.60500.61000.60500.61000.610043,222
Mar 7, 20250.64500.65000.60500.61000.610076,217
Mar 6, 20250.62500.65000.62500.65000.6500106,525
Mar 5, 20250.62500.62500.60500.62000.6200110,910
Mar 4, 20250.64000.64000.62000.62000.6200174,532
Mar 3, 20250.64500.64500.63500.63500.635021,747
Feb 28, 20250.64500.65000.64000.64000.640028,410
Feb 27, 20250.64500.65000.64500.64500.645018,128
Feb 26, 20250.65000.65000.64000.64500.645098,541
Feb 25, 20250.65000.65000.63500.65000.6500208,069
Feb 24, 20250.65500.65500.64500.64500.645035,371
Feb 21, 20250.66000.66000.64500.64500.645032,199
Feb 20, 20250.65000.69000.64000.66500.6650165,499
Feb 19, 20250.63000.66000.63000.64000.640060,025
Feb 18, 20250.63000.66000.63000.66000.6600168,922
Feb 17, 20250.64000.66250.60000.62000.6200134,083
Feb 14, 20250.70000.70000.64000.64000.640086,447
Feb 13, 20250.72500.72500.72500.72500.7250-
Feb 12, 20250.72500.72500.72500.72500.7250-
Feb 11, 20250.67970.72500.65700.72500.725087,969
Feb 10, 20250.71590.72050.63440.68870.6887164,386
Feb 7, 20250.73410.83370.72500.82470.824799,396
Feb 6, 20250.67970.72500.67970.72500.725036,720
Feb 5, 20250.58910.66160.56190.66160.6616187,318
Feb 4, 20250.63440.63440.58000.58000.580062,848
Feb 3, 20250.58000.58000.58000.58000.580011,996
Jan 31, 20250.70500.71500.65000.68000.6800104,414
Jan 30, 20250.62000.72500.62000.71500.7150583
Jan 29, 20250.68000.68000.61000.61500.615093,297
Jan 28, 20250.67500.70500.67500.67500.67506,492
Jan 24, 20250.68000.74000.65000.67500.6750122,639
Jan 23, 20250.69000.69000.69000.69000.6900-
Jan 22, 20250.68500.69000.64000.69000.690028,692
Jan 21, 20250.65500.69000.60500.65500.655075,433
Jan 20, 20250.67000.67000.65000.65000.650030,282
Jan 17, 20250.68000.68000.67000.67000.670013,490
Jan 16, 20250.68500.70000.68000.70000.70007,889
Jan 15, 20250.69000.69500.68500.68500.68509,312
Jan 14, 20250.68500.68500.68000.68000.680010,937
Jan 13, 20250.69000.69000.68000.68500.68504,797
Jan 10, 20250.68000.69500.68000.68500.6850737
Jan 9, 20250.68000.69000.68000.69000.69002,267
Jan 8, 20250.68000.69500.68000.68000.680017,085
Jan 7, 20250.68500.69500.68000.69500.695011,648
Jan 6, 20250.68500.70000.67000.68500.685030,574
Jan 3, 20250.66000.66000.66000.66000.6600-
Jan 2, 20250.66500.66500.66000.66000.660017,857
Dec 31, 20240.67500.67500.66000.66000.66009,000
Dec 30, 20240.69000.69000.68500.69000.690023,905
Dec 27, 20240.72500.72500.67500.69500.695028,569
Dec 24, 20240.73500.73500.72000.72000.72003,157
Dec 23, 20240.74500.74500.74000.74000.74003,504
Dec 20, 20240.75500.79000.74000.74000.740066,522
Dec 19, 20240.65500.79000.65500.75000.7500174,307
Dec 18, 20240.62000.74500.62000.74000.740020,093
Dec 17, 20240.68000.68000.68000.68000.68001,000
Dec 16, 20240.63500.68500.63500.68000.680020,716
Dec 13, 20240.61500.63000.60000.63000.630061,110
Dec 12, 20240.73000.73000.61000.61500.615093,494
Dec 11, 20240.78500.83000.72000.72000.720038,414
Dec 10, 20240.81000.81000.78000.78000.780010,252
Dec 9, 20240.83500.85000.76000.85000.850077,562
Dec 6, 20240.85000.85000.83500.84000.84004,459
Dec 5, 20240.73000.85000.73000.84000.840093,412
Dec 4, 20240.72500.72500.70000.70000.700038,626
Dec 3, 20240.60000.71000.60000.71000.710050,211
Dec 2, 20240.65250.65250.59000.59000.590024,813
Nov 29, 20240.65000.69000.64000.68500.685028,329
Nov 28, 20240.64000.65000.63000.63000.630014,107
Nov 27, 20240.66500.66500.63000.63000.630027
Nov 26, 20240.72500.72500.66000.66500.665042,924
Nov 25, 20240.74000.74500.71500.72000.720017,930
Nov 22, 20240.62500.72000.62500.71000.710034,266
Nov 21, 20240.68000.68000.62500.62500.62503,090
Nov 20, 20240.64500.69000.62000.69000.690033,024
Nov 19, 20240.65000.70000.63500.65500.655044,110
Nov 18, 20240.61000.61500.59500.60500.60506,635
Nov 15, 20240.65000.65000.60500.61000.6100747
Nov 14, 20240.64000.65000.60000.60000.600022,025
Nov 13, 20240.63500.64500.63500.64500.64504,687
Nov 12, 20240.70500.70500.60000.63000.630094,092
Nov 11, 20240.70500.70500.69000.70000.700013,646
Nov 8, 20240.63000.69500.63000.69500.69506,980
Nov 7, 20240.65500.66000.61000.61000.610079,716
Nov 6, 20240.67500.67500.65000.65000.650023,470
Nov 5, 20240.66500.68500.66500.67000.670021,996
Nov 4, 20240.67000.73000.65000.65000.650028,527
Nov 1, 20240.73500.74000.65000.66000.660044,062
Oct 31, 20240.77000.77000.68500.73000.730041,029
Oct 30, 20240.79000.79000.77000.77000.77006,915
Oct 29, 20240.95000.95000.77000.77000.770094,647
Oct 28, 20241.00001.00000.96000.97500.975041,052
Oct 25, 20240.76000.92500.76000.92500.925045,969
Oct 24, 20240.62000.76500.62000.73000.730045,476
Oct 23, 20240.62000.63000.62000.62000.620017,454
Oct 22, 20240.69000.69000.62000.62000.620035,911
Oct 21, 20240.75000.75000.62500.65000.650043,951
Oct 18, 20240.80000.80000.73000.75000.750047,868
Oct 17, 20240.80000.80000.65000.76000.760046,121
Oct 16, 20240.83000.83000.81000.81000.81008,900
Oct 15, 20240.83000.86000.83000.83000.830013,493
Oct 14, 20240.88500.89000.83000.83000.83002,391
Oct 11, 20240.90000.90000.90000.90000.9000-
Oct 10, 20240.90000.90000.90000.90000.9000-
Oct 9, 2024 1:50 Stock Splits
Oct 9, 20240.90000.90000.90000.90000.9000-
Oct 8, 20240.90001.00000.85000.90000.900060,092
Oct 7, 20240.95000.95000.90000.90000.900029,770
Oct 4, 20240.95000.95000.85000.85000.850067,623
Oct 3, 20240.90000.95000.90000.90000.900087,969
Oct 2, 20241.00001.00000.90000.90000.9000335,262
Oct 1, 20241.00001.00000.95000.95000.950022,818
Sep 30, 20240.95001.00000.95001.00001.00003,140
Sep 27, 20240.95000.97500.95000.95000.950029,024
Sep 26, 20241.00001.05000.95000.95000.950020,967
Sep 25, 20241.05001.05001.00001.00001.000022,091
Sep 24, 20241.00001.05001.00001.05001.050011,386
Sep 23, 20241.00001.05001.00001.00001.00004,820
Sep 20, 20241.00001.05000.95001.00001.0000430,115
Sep 19, 20241.00001.00001.00001.00001.000017,987
Sep 18, 20241.00001.00001.00001.00001.00008,153
Sep 17, 20241.05001.05000.95000.95000.950016,025
Sep 16, 20241.00001.05001.00001.00001.000051,577
Sep 13, 20240.90001.00000.90001.00001.00005,261
Sep 12, 20240.95001.00000.90000.90000.900027,418
Sep 11, 20240.95000.95000.95000.95000.950010,638
Sep 10, 20240.95000.97500.95000.97500.975012,000
Sep 9, 20241.05001.05000.95000.95000.950052,771
Sep 6, 20241.10001.10001.00001.00001.000041,245
Sep 5, 20241.05001.10001.05001.05001.050026,177
Sep 4, 20241.05001.05001.05001.05001.050040,000
Sep 3, 20241.10001.15001.10001.15001.150081,612
Sep 2, 20241.10001.15001.05001.15001.15008,320
Aug 30, 20241.05001.15001.05001.15001.150025,561
Aug 29, 20241.15001.15001.10001.15001.150012,981
Aug 28, 20241.15001.15001.05001.15001.15005,641
Aug 27, 20241.10001.15001.05001.15001.150042,684
Aug 26, 20241.10001.10001.05001.05001.050030,945
Aug 23, 20241.10001.15001.10001.15001.150011,792
Aug 22, 20241.17501.20001.10001.20001.200035,669
Aug 21, 20241.17501.17501.15001.15001.150046,299
Aug 20, 20241.20001.20001.15001.15001.150030,263
Aug 19, 20241.20001.20001.15001.20001.200014,176
Aug 16, 20241.20001.20001.15001.15001.150070,225
Aug 15, 20241.10001.30001.10001.15001.150088,468
Aug 14, 20241.15001.15001.10001.15001.1500157,769
Aug 13, 20241.10001.15001.05001.15001.150035,811
Aug 12, 20241.15001.15001.05001.15001.150052,265
Aug 9, 20241.10001.15001.10001.15001.150095,551
Aug 8, 20241.15001.15001.10001.15001.15003,657
Aug 7, 20241.15001.15001.15001.15001.15006,383
Aug 6, 20241.10001.17501.10001.15001.150032,407
Aug 5, 20241.15001.20001.15001.15001.150043,193
Aug 2, 20241.15001.25001.10001.25001.250064,829
Aug 1, 20241.20001.20001.15001.20001.200040,688
Jul 31, 20241.20001.20001.15001.20001.200046,662
Jul 30, 20241.30001.35001.15001.20001.2000224,547
Jul 29, 20241.35001.45001.30001.30001.300057,232
Jul 26, 20241.40001.40001.35001.35001.350027,569
Jul 25, 20241.50001.55001.45001.45001.450013,569
Jul 24, 20241.55001.55001.50001.50001.500038,100
Jul 23, 20241.55001.55001.55001.55001.5500-
Jul 22, 20241.55001.55001.55001.55001.5500-
Jul 19, 20241.40001.55001.30001.55001.5500130,406
Jul 18, 20241.50001.50001.45001.45001.45009,953
Jul 17, 20241.55001.55001.45001.50001.500033,885
Jul 16, 20241.50001.50001.40001.50001.500025,318
Jul 15, 20241.50001.55001.50001.55001.550031,741
Jul 12, 20241.50001.55001.50001.55001.550016,973
Jul 11, 20241.40001.40001.40001.40001.4000218
Jul 10, 20241.50001.50001.45001.45001.450015,716
Jul 9, 20241.45001.50001.40001.50001.500082,719
Jul 8, 20241.40001.50001.40001.50001.500049,794
Jul 5, 20241.40001.45001.35001.35001.350054,748
Jul 4, 20241.40001.40001.40001.40001.40001,488
Jul 3, 20241.35001.35001.35001.35001.35005,600
Jul 2, 20241.35001.37501.35001.35001.350032,131
Jul 1, 20241.30001.35001.30001.35001.350028,590
Jun 28, 20241.15001.25001.15001.25001.250081,183
Jun 27, 20241.20001.20001.20001.20001.200019,270
Jun 26, 20241.25001.25001.15001.20001.200022,820
Jun 25, 20241.25001.30001.20001.30001.300027,815
Jun 24, 20241.30001.30001.15001.25001.250010,967
Jun 21, 20241.20001.35001.15001.35001.350072,287
Jun 20, 20241.30001.30001.20001.20001.200041,931
Jun 19, 20241.30001.30001.25001.25001.250027,200
Jun 18, 20241.25001.35001.25001.35001.350081,624
Jun 17, 20241.20001.25001.20001.25001.250015,868
Jun 14, 20241.25001.25001.20001.25001.250067,194
Jun 13, 20241.25001.30001.20001.25001.2500163,715
Jun 12, 20241.30001.30001.20001.20001.200043,802
Jun 11, 20241.35001.35001.30001.30001.300038,057
Jun 7, 20241.35001.35001.30001.30001.300046,178
Jun 6, 20241.35001.45001.35001.45001.450040,985
Jun 5, 20241.40001.42501.35001.40001.400023,877
Jun 4, 20241.45001.45001.35001.45001.450065,652
Jun 3, 20241.55001.55001.45001.50001.500039,417
May 31, 20241.55001.60001.50001.60001.600070,017
May 30, 20241.60001.60001.55001.55001.550024,610
May 29, 20241.50001.55001.50001.55001.55006,134
May 28, 20241.55001.60001.50001.60001.600061,123
May 27, 20241.50001.60001.50001.55001.550080,415
May 24, 20241.40001.52501.40001.50001.5000132,574
May 23, 20241.35001.40001.35001.40001.400020,524
May 22, 20241.40001.40001.35001.35001.35002,342
May 21, 20241.35001.40001.35001.40001.400032,305

Related Tickers

HPP.AX Health and Plant Protein Group Limited
0.0420
0.00%
 
MBX.AX My Foodie Box Limited
0.0040
0.00%
 
NGS.AX Nutritional Growth Solutions Ltd.
0.0250
0.00%
 
SM1.AX Synlait Milk Limited
0.6750
+0.75%
 
JAT.AX Jatcorp Limited
0.5100
0.00%
 
NOU.AX Noumi Limited
0.1420
+1.43%
 
SPG.AX SPC Global Holdings Ltd
0.3200
-3.03%
 
PFT.AX Pure Foods Tasmania Limited
0.0200
0.00%
 
TFL.AX TasFoods Limited
0.0040
0.00%
 
NUC.AX Nuchev Limited
0.1900
0.00%