ASX - Delayed Quote AUD

WiseTech Global Limited (WTC.AX)

Compare
125.52
-0.32
(-0.25%)
At close: January 10 at 4:10:45 PM GMT+11
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 126.48 126.71 124.71 125.52 125.52 247,855
Jan 10, 2025 126.48 126.71 124.71 125.52 125.52 250,165
Jan 9, 2025 125.50 127.30 125.10 125.84 125.84 345,827
Jan 8, 2025 125.71 127.21 125.67 127.05 127.05 482,967
Jan 7, 2025 126.25 127.05 124.61 126.72 126.72 306,833
Jan 6, 2025 126.83 127.42 125.13 126.23 126.23 298,798
Jan 3, 2025 122.84 125.12 122.83 124.58 124.58 225,131
Jan 2, 2025 120.30 124.38 120.30 123.89 123.89 284,120
Dec 31, 2024 121.32 122.77 120.75 121.06 121.06 150,138
Dec 30, 2024 121.99 123.00 120.50 123.00 123.00 213,903
Dec 27, 2024 124.00 124.82 122.00 122.04 122.04 336,282
Dec 24, 2024 123.54 124.97 123.54 124.01 124.01 263,128
Dec 23, 2024 121.49 123.19 120.43 123.19 123.19 313,907
Dec 20, 2024 118.99 121.46 118.40 121.33 121.33 3,354,233
Dec 19, 2024 114.93 120.36 114.60 119.26 119.26 974,598
Dec 18, 2024 120.63 122.73 120.48 121.91 121.91 511,869
Dec 17, 2024 119.75 121.53 118.96 120.60 120.60 910,069
Dec 16, 2024 121.50 121.68 118.26 119.25 119.25 800,540
Dec 13, 2024 121.40 122.65 121.16 121.42 121.42 371,440
Dec 12, 2024 124.20 124.40 122.10 122.59 122.59 498,267
Dec 11, 2024 123.79 125.54 121.35 121.79 121.79 497,494
Dec 10, 2024 129.17 129.29 124.09 125.60 125.60 755,336
Dec 9, 2024 132.48 133.94 130.11 131.32 131.32 569,560
Dec 6, 2024 131.02 133.49 128.42 131.37 131.37 2,032,616
Dec 5, 2024 130.58 134.26 129.14 132.02 132.02 1,014,919
Dec 4, 2024 127.77 131.60 127.77 129.58 129.58 627,626
Dec 3, 2024 130.19 130.68 126.50 127.77 127.77 592,430
Dec 2, 2024 128.89 130.67 127.80 129.54 129.54 532,033
Nov 29, 2024 126.34 128.52 125.80 128.10 128.10 549,426
Nov 28, 2024 126.12 127.24 125.05 125.85 125.85 651,218
Nov 27, 2024 126.22 127.52 124.55 124.94 124.94 607,274
Nov 26, 2024 125.99 126.48 122.76 124.40 124.40 758,813
Nov 25, 2024 122.90 124.06 118.10 122.71 122.71 3,820,150
Nov 22, 2024 113.55 128.28 112.12 121.74 121.74 2,339,714
Nov 21, 2024 139.29 141.61 137.52 138.93 138.93 578,137
Nov 20, 2024 138.75 139.68 137.41 138.48 138.48 670,800
Nov 19, 2024 138.50 140.79 136.89 138.84 138.84 534,266
Nov 18, 2024 133.70 135.76 131.99 135.63 135.63 398,396
Nov 15, 2024 131.67 134.97 130.37 134.73 134.73 309,490
Nov 14, 2024 131.56 132.45 127.75 130.73 130.73 611,608
Nov 13, 2024 132.87 133.88 130.47 130.51 130.51 474,124
Nov 12, 2024 130.44 132.50 129.75 132.25 132.25 322,827
Nov 11, 2024 127.00 130.60 126.50 129.90 129.90 370,866
Nov 8, 2024 126.09 127.78 125.58 127.09 127.09 397,273
Nov 7, 2024 123.57 124.87 122.66 124.87 124.87 506,588
Nov 6, 2024 123.40 124.32 121.30 122.42 122.42 376,935
Nov 5, 2024 120.00 121.66 118.51 121.18 121.18 502,339
Nov 4, 2024 119.43 122.83 119.12 121.52 121.52 595,025
Nov 1, 2024 115.42 119.29 115.32 118.50 118.50 499,178
Oct 31, 2024 115.39 119.00 115.38 118.28 118.28 906,561
Oct 30, 2024 116.05 117.51 115.22 115.39 115.39 1,260,639
Oct 29, 2024 113.00 117.15 113.00 116.05 116.05 1,523,705
Oct 28, 2024 113.99 114.05 111.48 113.00 113.00 1,834,151
Oct 25, 2024 121.33 121.33 110.90 112.00 112.00 3,682,749
Oct 24, 2024 105.99 106.50 97.90 99.37 99.37 2,784,288
Oct 23, 2024 108.08 110.00 105.30 106.07 106.07 1,441,749
Oct 22, 2024 102.00 110.59 101.35 107.62 107.62 2,684,415
Oct 21, 2024 105.29 109.62 100.02 104.65 104.65 2,896,227
Oct 18, 2024 125.11 126.00 121.50 122.48 122.48 1,677,498
Oct 17, 2024 130.00 130.01 124.12 127.00 127.00 1,234,798
Oct 16, 2024 132.31 133.00 130.23 130.88 130.88 829,789
Oct 15, 2024 132.91 133.98 131.60 133.55 133.55 334,085
Oct 14, 2024 133.24 133.81 130.44 131.74 131.74 336,102
Oct 11, 2024 133.11 134.79 131.96 132.67 132.67 452,620
Oct 10, 2024 134.50 134.92 133.11 134.38 134.38 370,949
Oct 9, 2024 132.90 134.16 132.50 134.10 134.10 403,302
Oct 8, 2024 131.60 132.32 130.15 132.12 132.12 358,303
Oct 7, 2024 131.72 133.38 129.94 131.72 131.72 353,898
Oct 4, 2024 133.12 134.00 130.53 130.53 130.53 625,380
Oct 3, 2024 135.70 135.79 133.83 134.60 134.60 455,468
Oct 2, 2024 136.14 136.85 134.50 135.08 135.08 499,690
Oct 1, 2024 137.99 139.02 136.20 137.46 137.46 461,755
Sep 30, 2024 136.04 138.05 135.93 137.19 137.19 588,556
Sep 27, 2024 133.88 136.12 132.80 135.15 135.15 531,894
Sep 26, 2024 132.35 134.54 131.99 134.54 134.54 432,124
Sep 25, 2024 132.37 132.78 130.79 130.94 130.94 583,207
Sep 24, 2024 132.50 132.93 130.79 132.51 132.51 425,324
Sep 23, 2024 130.78 133.66 130.24 132.49 132.49 304,804
Sep 20, 2024 132.65 133.34 131.07 131.72 131.72 1,086,215
Sep 19, 2024 133.00 133.00 131.05 131.92 131.92 551,178
Sep 18, 2024 130.67 132.30 129.57 132.20 132.20 309,670
Sep 17, 2024 132.42 132.74 130.87 131.64 131.64 352,642
Sep 16, 2024 133.80 134.40 131.45 131.45 131.45 427,176
Sep 13, 2024 132.47 133.54 130.94 131.04 131.04 628,519
Sep 12, 2024 128.95 131.86 127.40 131.64 131.64 659,094
Sep 11, 2024 127.50 128.18 126.26 127.18 127.18 558,035
Sep 10, 2024 127.16 128.26 126.28 127.92 127.92 553,454
Sep 9, 2024 120.88 125.83 120.59 125.24 125.24 547,105
Sep 6, 2024 0.09 Dividend
Sep 6, 2024 122.48 123.54 121.66 122.82 122.82 557,562
Sep 5, 2024 122.07 123.50 121.54 123.49 123.40 443,139
Sep 4, 2024 121.65 123.14 120.84 121.89 121.80 596,012
Sep 3, 2024 121.00 124.40 121.00 124.38 124.29 508,415
Sep 2, 2024 118.55 121.86 118.38 121.45 121.36 434,804
Aug 30, 2024 118.54 120.22 118.23 118.87 118.78 1,500,281
Aug 29, 2024 116.81 118.71 116.19 118.68 118.59 583,005
Aug 28, 2024 118.75 118.84 117.21 117.79 117.70 463,317
Aug 27, 2024 118.50 120.09 117.96 118.43 118.34 490,930
Aug 26, 2024 121.00 121.94 118.19 118.90 118.81 533,582
Aug 23, 2024 117.59 121.41 117.06 120.14 120.05 587,520
Aug 22, 2024 111.50 122.72 111.08 120.39 120.30 1,569,651
Aug 21, 2024 112.15 114.99 104.57 111.71 111.63 1,281,548
Aug 20, 2024 92.15 94.38 91.20 94.38 94.31 340,469
Aug 19, 2024 93.05 93.32 91.00 92.07 92.00 326,573
Aug 16, 2024 94.90 95.12 93.57 93.75 93.68 368,813
Aug 15, 2024 93.87 94.71 93.03 93.09 93.02 255,284
Aug 14, 2024 92.51 94.17 91.89 93.58 93.51 268,055
Aug 13, 2024 91.62 91.62 88.52 91.24 91.17 333,387
Aug 12, 2024 90.51 91.93 90.15 91.90 91.83 285,075
Aug 9, 2024 89.44 90.99 88.33 89.51 89.44 284,666
Aug 8, 2024 85.26 88.00 85.14 87.19 87.13 337,869
Aug 7, 2024 84.77 86.10 83.91 85.43 85.37 462,445
Aug 6, 2024 83.66 86.21 83.11 85.00 84.94 916,998
Aug 5, 2024 89.47 89.56 84.01 84.26 84.20 771,835
Aug 2, 2024 93.85 95.20 92.40 92.40 92.33 407,416
Aug 1, 2024 97.00 97.20 95.69 96.39 96.32 245,910
Jul 31, 2024 94.29 95.60 93.76 95.06 94.99 421,223
Jul 30, 2024 94.05 94.11 92.55 93.46 93.39 413,686
Jul 29, 2024 94.50 95.81 94.12 95.46 95.39 328,510
Jul 26, 2024 93.65 94.86 92.31 93.39 93.32 334,511
Jul 25, 2024 92.81 93.72 91.38 92.02 91.95 494,633
Jul 24, 2024 95.62 96.22 94.78 95.03 94.96 245,684
Jul 23, 2024 96.34 97.41 95.39 96.17 96.10 394,504
Jul 22, 2024 94.00 94.78 93.86 94.09 94.02 384,025
Jul 19, 2024 92.00 94.79 91.60 94.50 94.43 484,936
Jul 18, 2024 97.74 98.00 93.10 93.39 93.32 545,926
Jul 17, 2024 98.97 100.80 98.95 99.69 99.62 394,987
Jul 16, 2024 98.00 98.48 96.48 96.48 96.41 309,946
Jul 15, 2024 96.28 98.02 95.55 97.64 97.57 334,678
Jul 12, 2024 97.80 97.93 94.77 95.29 95.22 335,507
Jul 11, 2024 99.67 99.94 98.15 98.59 98.52 288,931
Jul 10, 2024 97.46 98.48 97.29 98.48 98.41 394,067
Jul 9, 2024 97.97 99.40 97.71 98.89 98.82 301,624
Jul 8, 2024 97.76 98.69 97.07 97.19 97.12 203,912
Jul 5, 2024 96.45 97.28 95.11 97.22 97.15 158,528
Jul 4, 2024 98.14 98.49 96.53 96.53 96.46 293,601
Jul 3, 2024 95.48 97.30 94.60 97.30 97.23 403,666
Jul 2, 2024 94.76 96.48 94.35 95.27 95.20 557,365
Jul 1, 2024 98.54 99.23 94.63 95.10 95.03 518,202
Jun 28, 2024 99.29 100.87 99.12 100.30 100.23 567,485
Jun 27, 2024 94.62 98.34 94.04 98.34 98.27 464,944
Jun 26, 2024 94.50 95.96 93.61 95.96 95.89 384,403
Jun 25, 2024 94.87 94.87 93.17 94.10 94.03 620,781
Jun 24, 2024 94.51 95.60 93.21 94.14 94.07 402,351
Jun 21, 2024 92.16 93.47 90.83 93.32 93.25 2,037,608
Jun 20, 2024 91.78 93.04 91.68 91.93 91.86 906,067
Jun 19, 2024 92.75 93.48 91.08 92.42 92.35 650,121
Jun 18, 2024 92.61 94.03 91.91 92.32 92.25 614,112
Jun 17, 2024 95.83 96.13 91.90 92.22 92.15 689,275
Jun 14, 2024 97.72 98.21 95.54 96.15 96.08 1,496,951
Jun 13, 2024 99.81 100.01 98.68 98.91 98.84 447,900
Jun 12, 2024 99.16 99.16 96.42 96.93 96.86 375,823
Jun 11, 2024 99.89 100.00 98.12 99.60 99.53 480,789
Jun 7, 2024 100.10 100.55 99.45 100.08 100.01 332,372
Jun 6, 2024 99.85 100.50 98.41 100.22 100.15 408,417
Jun 5, 2024 96.35 97.46 95.68 97.46 97.39 447,128
Jun 4, 2024 95.64 96.56 94.89 95.87 95.80 481,548
Jun 3, 2024 97.45 97.92 94.89 95.40 95.33 434,895
May 31, 2024 97.89 98.40 96.06 96.67 96.60 2,727,782
May 30, 2024 96.08 97.46 96.08 97.15 97.08 487,088
May 29, 2024 97.41 97.78 96.13 97.64 97.57 473,740
May 28, 2024 99.27 99.35 98.04 98.30 98.23 311,631
May 27, 2024 99.99 100.10 98.24 98.90 98.83 275,618
May 24, 2024 99.42 100.18 98.67 98.67 98.60 300,442
May 23, 2024 99.95 101.02 99.07 100.02 99.95 392,723
May 22, 2024 98.58 100.28 98.46 100.03 99.96 449,161
May 21, 2024 98.23 100.00 98.23 98.58 98.51 323,560
May 20, 2024 96.99 97.87 96.59 97.87 97.80 316,606
May 17, 2024 101.08 101.35 98.05 98.05 97.98 380,394
May 16, 2024 99.00 101.75 98.68 101.75 101.67 524,863
May 15, 2024 97.91 98.10 97.07 97.47 97.40 171,605
May 14, 2024 97.19 97.78 96.43 97.52 97.45 256,060
May 13, 2024 97.07 98.98 96.90 97.40 97.33 326,726
May 10, 2024 95.97 96.72 95.18 96.72 96.65 309,599
May 9, 2024 97.30 97.64 95.74 95.96 95.89 250,624
May 8, 2024 96.42 97.02 95.73 97.02 96.95 329,325
May 7, 2024 95.37 96.43 94.40 96.43 96.36 392,865
May 6, 2024 92.62 94.90 92.10 94.31 94.24 344,971
May 3, 2024 91.96 93.06 91.61 92.27 92.20 239,961
May 2, 2024 89.10 91.68 88.42 91.21 91.14 474,685
May 1, 2024 90.00 90.56 88.33 88.81 88.74 415,367
Apr 30, 2024 91.91 92.93 91.36 92.79 92.72 280,345
Apr 29, 2024 91.79 92.33 90.48 92.33 92.26 410,619
Apr 26, 2024 90.50 90.99 89.55 90.61 90.54 383,390
Apr 24, 2024 92.40 92.70 91.27 91.59 91.52 444,090
Apr 23, 2024 90.18 91.60 89.52 91.60 91.53 342,880
Apr 22, 2024 89.82 89.82 88.00 89.20 89.13 264,283
Apr 19, 2024 88.75 89.94 86.77 88.46 88.39 399,545
Apr 18, 2024 89.15 90.71 89.15 90.71 90.64 280,491
Apr 17, 2024 88.87 90.16 88.50 88.93 88.86 243,427
Apr 16, 2024 89.05 89.42 87.95 88.93 88.86 269,381
Apr 15, 2024 88.70 89.93 88.40 89.30 89.23 327,926
Apr 12, 2024 89.87 91.16 89.80 90.34 90.27 253,947
Apr 11, 2024 87.97 89.31 87.25 89.28 89.21 1,055,748
Apr 10, 2024 91.89 92.13 88.70 89.17 89.10 340,743
Apr 9, 2024 91.31 92.83 90.96 91.89 91.82 203,516
Apr 8, 2024 91.81 92.88 91.48 91.62 91.55 437,438
Apr 5, 2024 91.00 92.59 90.64 90.87 90.80 214,449
Apr 4, 2024 91.44 92.69 91.01 92.43 92.36 216,658
Apr 3, 2024 92.49 92.49 89.02 90.20 90.13 537,085
Apr 2, 2024 92.80 94.97 92.80 94.97 94.90 435,534
Mar 28, 2024 93.63 93.98 93.07 93.95 93.88 557,132
Mar 27, 2024 93.60 93.95 91.84 93.28 93.21 538,727
Mar 26, 2024 95.08 95.57 93.64 94.29 94.22 375,971
Mar 25, 2024 95.47 97.47 95.47 96.50 96.43 208,404
Mar 22, 2024 94.80 95.88 94.69 95.78 95.71 303,295
Mar 21, 2024 96.85 97.04 93.40 95.00 94.93 582,443
Mar 20, 2024 95.63 96.68 94.68 94.68 94.61 259,689
Mar 19, 2024 94.36 95.62 93.17 95.21 95.14 298,486
Mar 18, 2024 94.29 95.34 94.00 94.56 94.49 500,344
Mar 15, 2024 95.75 95.75 93.56 94.43 94.36 860,100
Mar 14, 2024 96.28 97.55 95.83 96.56 96.49 403,465
Mar 13, 2024 97.60 97.69 96.27 96.65 96.58 405,875
Mar 12, 2024 95.67 97.17 95.22 97.17 97.10 363,956
Mar 11, 2024 94.82 95.70 94.11 95.47 95.40 287,466
Mar 8, 2024 0.08 Dividend
Mar 8, 2024 94.50 96.44 94.50 96.35 96.28 341,377
Mar 7, 2024 94.27 94.94 93.61 94.22 94.07 287,781
Mar 6, 2024 95.13 95.13 92.61 93.16 93.01 462,349
Mar 5, 2024 95.09 96.14 94.25 95.63 95.48 422,478
Mar 4, 2024 93.70 96.34 93.70 95.60 95.45 467,597
Mar 1, 2024 93.98 95.20 92.60 94.29 94.14 430,982
Feb 29, 2024 95.31 95.69 93.25 94.48 94.33 938,186
Feb 28, 2024 95.60 95.91 93.10 94.43 94.28 703,589
Feb 27, 2024 89.40 95.75 89.11 95.38 95.23 1,007,004
Feb 26, 2024 88.22 89.49 88.00 89.14 89.00 680,276
Feb 23, 2024 89.69 90.18 87.16 87.95 87.81 878,749
Feb 22, 2024 88.88 88.94 86.55 86.94 86.80 593,047
Feb 21, 2024 84.32 90.23 84.00 88.75 88.61 1,687,028
Feb 20, 2024 79.00 79.85 78.01 79.85 79.73 332,347
Feb 19, 2024 80.15 80.49 78.58 78.59 78.47 308,447
Feb 16, 2024 79.72 80.01 79.09 80.01 79.89 558,397
Feb 15, 2024 76.36 78.96 76.21 78.57 78.45 488,331
Feb 14, 2024 74.50 75.57 74.17 74.99 74.87 362,211
Feb 13, 2024 77.22 77.59 75.77 76.20 76.08 810,489
Feb 12, 2024 77.48 78.50 77.26 77.50 77.38 179,503
Feb 9, 2024 76.37 77.36 75.50 77.15 77.03 354,942
Feb 8, 2024 74.21 76.80 73.99 76.08 75.96 375,976
Feb 7, 2024 73.54 74.05 72.61 73.77 73.65 309,500
Feb 6, 2024 74.20 75.89 72.63 72.92 72.81 462,621
Feb 5, 2024 74.13 76.88 73.50 75.90 75.78 704,127
Feb 2, 2024 72.97 74.67 72.14 74.43 74.31 734,034
Feb 1, 2024 72.07 72.58 70.69 71.95 71.84 387,050
Jan 31, 2024 71.50 73.77 70.89 72.99 72.88 472,608
Jan 30, 2024 72.80 72.80 71.36 72.30 72.19 317,787
Jan 29, 2024 72.50 73.00 70.24 71.40 71.29 571,409
Jan 25, 2024 75.23 75.40 72.80 73.21 73.10 460,498
Jan 24, 2024 75.68 76.05 73.73 74.90 74.78 356,646
Jan 23, 2024 74.94 76.86 74.78 76.41 76.29 396,325
Jan 22, 2024 74.42 75.00 73.99 74.40 74.28 314,115
Jan 19, 2024 72.87 74.11 72.73 73.74 73.62 352,011
Jan 18, 2024 71.52 72.04 71.12 71.69 71.58 293,022
Jan 17, 2024 71.91 72.17 71.61 72.00 71.89 319,014
Jan 16, 2024 72.00 72.50 71.29 71.91 71.80 273,298
Jan 15, 2024 72.70 73.14 72.41 72.54 72.43 30,055
Jan 12, 2024 71.80 72.97 71.49 72.64 72.53 192,390
Jan 11, 2024 73.21 73.21 72.37 72.63 72.52 223,212
Jan 10, 2024 71.82 72.31 71.34 71.88 71.77 197,373

Related Tickers

TNE.AX Technology One Limited
30.35
+0.03%
 
XRO.AX Xero Limited
170.10
-0.60%
 
360.AX Life360, Inc.
23.49
-0.04%
 
NWL.AX Netwealth Group Limited
30.38
-0.10%
 
NXL.AX Nuix Limited
5.82
-1.36%
 
HSN.AX Hansen Technologies Limited
5.24
-0.19%
 
SDR.AX SiteMinder Limited
5.82
-1.52%
 
RUL.AX RPMGlobal Holdings Limited
2.9200
-0.68%
 
DUB.AX Dubber Corporation Limited
0.0420
0.00%
 
OCL.AX Objective Corporation Limited
16.02
+0.13%