ASX - Delayed Quote AUD

Wisr Limited (WZR.AX)

Compare
0.0270 0.0000 (0.00%)
At close: 4:10:21 PM GMT+11
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Jan 6, 2025 0.0260 0.0280 0.0250 0.0270 0.0270 1,150,920
Jan 6, 2025 0.0260 0.0280 0.0250 0.0270 0.0270 1,150,920
Jan 3, 2025 0.0270 0.0270 0.0270 0.0270 0.0270 4,167
Jan 2, 2025 0.0270 0.0270 0.0260 0.0270 0.0270 305,202
Dec 31, 2024 0.0270 0.0280 0.0260 0.0260 0.0260 731,697
Dec 30, 2024 0.0280 0.0280 0.0260 0.0260 0.0260 682,191
Dec 27, 2024 0.0260 0.0260 0.0260 0.0260 0.0260 244,464
Dec 24, 2024 0.0270 0.0280 0.0270 0.0270 0.0270 359,064
Dec 23, 2024 0.0260 0.0270 0.0260 0.0270 0.0270 383,152
Dec 20, 2024 0.0260 0.0270 0.0250 0.0260 0.0260 463,309
Dec 19, 2024 0.0270 0.0270 0.0260 0.0260 0.0260 418,033
Dec 18, 2024 0.0260 0.0270 0.0250 0.0260 0.0260 1,493,092
Dec 17, 2024 0.0250 0.0260 0.0250 0.0250 0.0250 326,249
Dec 16, 2024 0.0260 0.0265 0.0250 0.0250 0.0250 722,004
Dec 13, 2024 0.0270 0.0270 0.0250 0.0250 0.0250 59,853
Dec 12, 2024 0.0270 0.0270 0.0260 0.0260 0.0260 906,795
Dec 11, 2024 0.0260 0.0270 0.0260 0.0260 0.0260 22,363
Dec 10, 2024 0.0280 0.0280 0.0260 0.0260 0.0260 99,252
Dec 9, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 509,255
Dec 6, 2024 0.0270 0.0280 0.0270 0.0280 0.0280 153,780
Dec 5, 2024 0.0300 0.0300 0.0270 0.0270 0.0270 20,058
Dec 4, 2024 0.0250 0.0290 0.0250 0.0290 0.0290 818,781
Dec 3, 2024 0.0250 0.0260 0.0250 0.0260 0.0260 139,897
Dec 2, 2024 0.0280 0.0280 0.0250 0.0250 0.0250 2,096,230
Nov 29, 2024 0.0270 0.0270 0.0250 0.0260 0.0260 3,924,363
Nov 28, 2024 0.0280 0.0290 0.0260 0.0270 0.0270 2,946,958
Nov 27, 2024 0.0270 0.0290 0.0270 0.0290 0.0290 410,551
Nov 26, 2024 0.0290 0.0290 0.0260 0.0260 0.0260 264,328
Nov 25, 2024 0.0260 0.0290 0.0250 0.0290 0.0290 5,401,505
Nov 22, 2024 0.0280 0.0280 0.0260 0.0270 0.0270 2,015,777
Nov 21, 2024 0.0280 0.0290 0.0280 0.0280 0.0280 1,207,263
Nov 20, 2024 0.0290 0.0300 0.0280 0.0280 0.0280 932,356
Nov 19, 2024 0.0290 0.0300 0.0290 0.0290 0.0290 859,338
Nov 18, 2024 0.0300 0.0300 0.0280 0.0290 0.0290 657,891
Nov 15, 2024 0.0290 0.0300 0.0280 0.0310 0.0310 350,768
Nov 14, 2024 0.0300 0.0310 0.0300 0.0300 0.0300 1,320,796
Nov 13, 2024 0.0320 0.0320 0.0290 0.0310 0.0310 1,285,168
Nov 12, 2024 0.0310 0.0320 0.0300 0.0310 0.0310 339,551
Nov 11, 2024 0.0340 0.0350 0.0310 0.0310 0.0310 1,808,155
Nov 8, 2024 0.0340 0.0340 0.0340 0.0340 0.0340 6,153
Nov 7, 2024 0.0350 0.0350 0.0340 0.0340 0.0340 347,740
Nov 6, 2024 0.0350 0.0380 0.0340 0.0340 0.0340 1,490,595
Nov 5, 2024 0.0370 0.0380 0.0340 0.0340 0.0340 1,163,103
Nov 4, 2024 0.0320 0.0360 0.0320 0.0360 0.0360 1,030,877
Nov 1, 2024 0.0330 0.0340 0.0320 0.0320 0.0320 682,171
Oct 31, 2024 0.0350 0.0360 0.0320 0.0320 0.0320 2,856,775
Oct 30, 2024 0.0330 0.0480 0.0330 0.0340 0.0340 11,989,614
Oct 29, 2024 0.0290 0.0320 0.0290 0.0300 0.0300 594,115
Oct 28, 2024 0.0290 0.0310 0.0290 0.0300 0.0300 452,162
Oct 25, 2024 0.0310 0.0310 0.0290 0.0290 0.0290 724,102
Oct 24, 2024 0.0320 0.0320 0.0300 0.0300 0.0300 354,599
Oct 23, 2024 0.0290 0.0330 0.0290 0.0330 0.0330 2,190,907
Oct 22, 2024 0.0280 0.0280 0.0270 0.0280 0.0280 220,571
Oct 21, 2024 0.0270 0.0280 0.0270 0.0270 0.0270 1,143,255
Oct 18, 2024 0.0270 0.0280 0.0270 0.0280 0.0280 231,495
Oct 17, 2024 0.0290 0.0290 0.0280 0.0280 0.0280 1,034
Oct 16, 2024 0.0280 0.0280 0.0270 0.0280 0.0280 649,538
Oct 15, 2024 0.0280 0.0290 0.0280 0.0290 0.0290 366,068
Oct 14, 2024 0.0290 0.0290 0.0280 0.0290 0.0290 341,964
Oct 11, 2024 0.0290 0.0290 0.0280 0.0280 0.0280 327,316
Oct 10, 2024 0.0280 0.0290 0.0280 0.0280 0.0280 235,907
Oct 9, 2024 0.0290 0.0290 0.0280 0.0280 0.0280 238
Oct 8, 2024 0.0290 0.0300 0.0280 0.0280 0.0280 1,465,722
Oct 7, 2024 0.0290 0.0290 0.0280 0.0290 0.0290 46,135
Oct 4, 2024 0.0280 0.0280 0.0280 0.0280 0.0280 498,525
Oct 3, 2024 0.0290 0.0290 0.0270 0.0270 0.0270 235,078
Oct 2, 2024 0.0270 0.0280 0.0270 0.0280 0.0280 459,178
Oct 1, 2024 0.0270 0.0290 0.0270 0.0290 0.0290 273,250
Sep 30, 2024 0.0280 0.0290 0.0270 0.0270 0.0270 320,033
Sep 27, 2024 0.0280 0.0280 0.0280 0.0280 0.0280 360,160
Sep 26, 2024 0.0280 0.0300 0.0280 0.0280 0.0280 319,284
Sep 25, 2024 0.0300 0.0300 0.0280 0.0290 0.0290 348,034
Sep 24, 2024 0.0300 0.0300 0.0290 0.0290 0.0290 66,412
Sep 23, 2024 0.0290 0.0290 0.0290 0.0290 0.0290 3,000
Sep 20, 2024 0.0300 0.0300 0.0290 0.0300 0.0300 1,125,325
Sep 19, 2024 0.0290 0.0300 0.0290 0.0300 0.0300 1,202,559
Sep 18, 2024 0.0280 0.0300 0.0280 0.0290 0.0290 1,069,004
Sep 17, 2024 0.0280 0.0280 0.0280 0.0280 0.0280 200,000
Sep 16, 2024 0.0260 0.0280 0.0260 0.0280 0.0280 49,181
Sep 13, 2024 0.0260 0.0270 0.0260 0.0270 0.0270 33,794
Sep 12, 2024 0.0280 0.0280 0.0270 0.0270 0.0270 1,407,755
Sep 11, 2024 0.0280 0.0280 0.0280 0.0280 0.0280 5,614
Sep 10, 2024 0.0290 0.0290 0.0280 0.0280 0.0280 13,992
Sep 9, 2024 0.0280 0.0290 0.0270 0.0290 0.0290 191,958
Sep 6, 2024 0.0280 0.0290 0.0280 0.0280 0.0280 95,787
Sep 5, 2024 0.0290 0.0290 0.0280 0.0280 0.0280 199,781
Sep 4, 2024 0.0280 0.0290 0.0280 0.0290 0.0290 569,929
Sep 3, 2024 0.0280 0.0280 0.0270 0.0280 0.0280 398,302
Sep 2, 2024 0.0270 0.0280 0.0270 0.0270 0.0270 1,033,593
Aug 30, 2024 0.0270 0.0270 0.0260 0.0270 0.0270 211,106
Aug 29, 2024 0.0270 0.0270 0.0260 0.0260 0.0260 1,143,037
Aug 28, 2024 0.0280 0.0280 0.0250 0.0260 0.0260 2,593,708
Aug 27, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 772,468
Aug 26, 2024 0.0280 0.0280 0.0270 0.0270 0.0270 1,785,800
Aug 23, 2024 0.0290 0.0290 0.0270 0.0270 0.0270 1,134,748
Aug 22, 2024 0.0270 0.0280 0.0260 0.0270 0.0270 458,689
Aug 21, 2024 0.0290 0.0290 0.0280 0.0280 0.0280 1,190,604
Aug 20, 2024 0.0300 0.0300 0.0280 0.0280 0.0280 484,771
Aug 19, 2024 0.0300 0.0300 0.0290 0.0300 0.0300 873,014
Aug 16, 2024 0.0290 0.0300 0.0290 0.0300 0.0300 351,849
Aug 15, 2024 0.0300 0.0300 0.0290 0.0300 0.0300 574,734
Aug 14, 2024 0.0300 0.0300 0.0290 0.0300 0.0300 52,065
Aug 13, 2024 0.0310 0.0310 0.0290 0.0300 0.0300 713,471
Aug 12, 2024 0.0300 0.0310 0.0300 0.0300 0.0300 148,203
Aug 9, 2024 0.0300 0.0310 0.0300 0.0300 0.0300 146,916
Aug 8, 2024 0.0290 0.0300 0.0280 0.0300 0.0300 672,829
Aug 7, 2024 0.0300 0.0300 0.0290 0.0300 0.0300 730,097
Aug 6, 2024 0.0310 0.0310 0.0290 0.0300 0.0300 1,901,984
Aug 5, 2024 0.0330 0.0330 0.0310 0.0320 0.0320 438,055
Aug 2, 2024 0.0320 0.0330 0.0320 0.0330 0.0330 649,942
Aug 1, 2024 0.0300 0.0320 0.0300 0.0310 0.0310 376,013
Jul 31, 2024 0.0310 0.0320 0.0310 0.0320 0.0320 360,255
Jul 30, 2024 0.0300 0.0310 0.0300 0.0300 0.0300 771,897
Jul 29, 2024 0.0310 0.0320 0.0310 0.0310 0.0310 353,425
Jul 26, 2024 0.0310 0.0320 0.0310 0.0320 0.0320 129,878
Jul 25, 2024 0.0340 0.0340 0.0300 0.0310 0.0310 1,311,159
Jul 24, 2024 0.0320 0.0320 0.0320 0.0320 0.0320 112,311
Jul 23, 2024 0.0310 0.0310 0.0300 0.0310 0.0310 176,955
Jul 22, 2024 0.0310 0.0320 0.0300 0.0300 0.0300 250,554
Jul 19, 2024 0.0300 0.0310 0.0300 0.0310 0.0310 1,350,149
Jul 18, 2024 0.0300 0.0310 0.0300 0.0300 0.0300 713,804
Jul 17, 2024 0.0310 0.0320 0.0310 0.0320 0.0320 225,409
Jul 16, 2024 0.0330 0.0330 0.0300 0.0310 0.0310 1,568,262
Jul 15, 2024 0.0340 0.0340 0.0320 0.0320 0.0320 195,239
Jul 12, 2024 0.0330 0.0340 0.0320 0.0330 0.0330 414,517
Jul 11, 2024 0.0350 0.0350 0.0340 0.0340 0.0340 239,611
Jul 10, 2024 0.0330 0.0330 0.0320 0.0320 0.0320 303,824
Jul 9, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jul 8, 2024 0.0350 0.0350 0.0330 0.0350 0.0350 14,656
Jul 5, 2024 0.0340 0.0350 0.0330 0.0350 0.0350 212,635
Jul 4, 2024 0.0350 0.0350 0.0320 0.0350 0.0350 179,775
Jul 3, 2024 0.0330 0.0350 0.0320 0.0350 0.0350 589,354
Jul 2, 2024 0.0310 0.0330 0.0310 0.0330 0.0330 399,813
Jul 1, 2024 0.0320 0.0330 0.0300 0.0330 0.0330 608,390
Jun 28, 2024 0.0310 0.0330 0.0300 0.0330 0.0330 2,253,472
Jun 27, 2024 0.0310 0.0340 0.0310 0.0330 0.0330 2,177,587
Jun 26, 2024 0.0310 0.0320 0.0310 0.0310 0.0310 1,512,121
Jun 25, 2024 0.0320 0.0320 0.0310 0.0320 0.0320 1,787,619
Jun 24, 2024 0.0320 0.0340 0.0320 0.0330 0.0330 2,153,564
Jun 21, 2024 0.0330 0.0350 0.0320 0.0350 0.0350 782,650
Jun 20, 2024 0.0310 0.0340 0.0310 0.0340 0.0340 886,987
Jun 19, 2024 0.0330 0.0340 0.0310 0.0310 0.0310 2,022,529
Jun 18, 2024 0.0340 0.0350 0.0330 0.0340 0.0340 1,491,151
Jun 17, 2024 0.0350 0.0360 0.0330 0.0350 0.0350 708,374
Jun 14, 2024 0.0330 0.0360 0.0330 0.0360 0.0360 1,588,554
Jun 13, 2024 0.0340 0.0340 0.0330 0.0340 0.0340 830,603
Jun 12, 2024 0.0340 0.0350 0.0330 0.0350 0.0350 851,406
Jun 11, 2024 0.0350 0.0360 0.0340 0.0360 0.0360 605,342
Jun 7, 2024 0.0350 0.0360 0.0350 0.0350 0.0350 454,696
Jun 6, 2024 0.0350 0.0360 0.0350 0.0360 0.0360 350,130
Jun 5, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 1,492,277
Jun 4, 2024 0.0350 0.0360 0.0350 0.0350 0.0350 444,256
Jun 3, 2024 0.0370 0.0370 0.0350 0.0350 0.0350 1,290,693
May 31, 2024 0.0360 0.0370 0.0360 0.0360 0.0360 1,803,643
May 30, 2024 0.0360 0.0380 0.0350 0.0370 0.0370 822,453
May 29, 2024 0.0360 0.0360 0.0360 0.0360 0.0360 420,953
May 28, 2024 0.0380 0.0380 0.0370 0.0370 0.0370 803,293
May 27, 2024 0.0400 0.0400 0.0370 0.0370 0.0370 932,300
May 24, 2024 0.0370 0.0400 0.0370 0.0400 0.0400 1,069,177
May 23, 2024 0.0390 0.0400 0.0360 0.0390 0.0390 2,217,608
May 22, 2024 0.0380 0.0380 0.0370 0.0370 0.0370 271,391
May 21, 2024 0.0400 0.0400 0.0380 0.0380 0.0380 638,267
May 20, 2024 0.0400 0.0410 0.0400 0.0400 0.0400 187,112
May 17, 2024 0.0400 0.0420 0.0400 0.0410 0.0410 1,211,996
May 16, 2024 0.0390 0.0420 0.0390 0.0420 0.0420 1,228,885
May 15, 2024 0.0360 0.0400 0.0360 0.0400 0.0400 1,058,040
May 14, 2024 0.0370 0.0370 0.0360 0.0360 0.0360 502,216
May 13, 2024 0.0380 0.0380 0.0370 0.0370 0.0370 131,377
May 10, 2024 0.0390 0.0390 0.0370 0.0370 0.0370 183,821
May 9, 2024 0.0390 0.0390 0.0390 0.0390 0.0390 4,620
May 8, 2024 0.0380 0.0400 0.0370 0.0390 0.0390 48,035
May 7, 2024 0.0380 0.0400 0.0380 0.0380 0.0380 270,937
May 6, 2024 0.0380 0.0390 0.0370 0.0380 0.0380 399,881
May 3, 2024 0.0390 0.0400 0.0390 0.0390 0.0390 451,218
May 2, 2024 0.0390 0.0400 0.0390 0.0400 0.0400 232,067
May 1, 2024 0.0400 0.0410 0.0380 0.0410 0.0410 45,143
Apr 30, 2024 0.0400 0.0410 0.0400 0.0410 0.0410 73,025
Apr 29, 2024 0.0390 0.0420 0.0390 0.0420 0.0420 141,296
Apr 26, 2024 0.0400 0.0420 0.0400 0.0420 0.0420 483,458
Apr 24, 2024 0.0380 0.0410 0.0380 0.0410 0.0410 504,369
Apr 23, 2024 0.0360 0.0380 0.0360 0.0380 0.0380 1,063,916
Apr 22, 2024 0.0360 0.0370 0.0360 0.0360 0.0360 471,352
Apr 19, 2024 0.0370 0.0380 0.0370 0.0380 0.0380 419,045
Apr 18, 2024 0.0380 0.0380 0.0370 0.0380 0.0380 555,313
Apr 17, 2024 0.0370 0.0390 0.0370 0.0390 0.0390 582,167
Apr 16, 2024 0.0380 0.0380 0.0370 0.0380 0.0380 582,003
Apr 15, 2024 0.0400 0.0400 0.0370 0.0370 0.0370 2,839,122
Apr 12, 2024 0.0400 0.0410 0.0400 0.0400 0.0400 420,368
Apr 11, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 311,938
Apr 10, 2024 0.0410 0.0410 0.0390 0.0410 0.0410 805,855
Apr 9, 2024 0.0410 0.0420 0.0410 0.0420 0.0420 692,299
Apr 8, 2024 0.0430 0.0430 0.0410 0.0420 0.0420 918,684
Apr 5, 2024 0.0420 0.0430 0.0420 0.0430 0.0430 790,059
Apr 4, 2024 0.0430 0.0440 0.0430 0.0430 0.0430 664,864
Apr 3, 2024 0.0430 0.0440 0.0430 0.0440 0.0440 240,626
Apr 2, 2024 0.0440 0.0440 0.0430 0.0430 0.0430 741,413
Mar 28, 2024 0.0410 0.0440 0.0400 0.0440 0.0440 1,486,209
Mar 27, 2024 0.0400 0.0410 0.0400 0.0400 0.0400 100,038
Mar 26, 2024 0.0425 0.0425 0.0410 0.0420 0.0420 344,396
Mar 25, 2024 0.0430 0.0430 0.0410 0.0430 0.0430 2,232,820
Mar 22, 2024 0.0430 0.0440 0.0420 0.0440 0.0440 108,335
Mar 21, 2024 0.0420 0.0440 0.0410 0.0430 0.0430 1,134,599
Mar 20, 2024 0.0440 0.0440 0.0420 0.0430 0.0430 2,942,332
Mar 19, 2024 0.0450 0.0450 0.0440 0.0450 0.0450 662,605
Mar 18, 2024 0.0440 0.0450 0.0440 0.0440 0.0440 1,009,457
Mar 15, 2024 0.0470 0.0470 0.0450 0.0460 0.0460 665,784
Mar 14, 2024 0.0470 0.0470 0.0450 0.0450 0.0450 3,288,173
Mar 13, 2024 0.0450 0.0475 0.0440 0.0460 0.0460 3,201,258
Mar 12, 2024 0.0420 0.0450 0.0420 0.0450 0.0450 1,402,618
Mar 11, 2024 0.0380 0.0420 0.0380 0.0420 0.0420 3,807,563
Mar 8, 2024 0.0330 0.0380 0.0330 0.0370 0.0370 30,521,036
Mar 7, 2024 0.0340 0.0340 0.0340 0.0340 0.0340 1,114,108
Mar 6, 2024 0.0340 0.0350 0.0340 0.0350 0.0350 943,232
Mar 5, 2024 0.0340 0.0360 0.0340 0.0350 0.0350 994,259
Mar 4, 2024 0.0340 0.0350 0.0330 0.0340 0.0340 1,364,616
Mar 1, 2024 0.0340 0.0350 0.0330 0.0350 0.0350 1,496,052
Feb 29, 2024 0.0330 0.0340 0.0330 0.0340 0.0340 2,071,448
Feb 28, 2024 0.0350 0.0350 0.0330 0.0330 0.0330 14,987,058
Feb 27, 2024 0.0340 0.0350 0.0330 0.0350 0.0350 584,433
Feb 26, 2024 0.0350 0.0350 0.0340 0.0350 0.0350 241,150
Feb 23, 2024 0.0340 0.0350 0.0340 0.0350 0.0350 485,120
Feb 22, 2024 0.0340 0.0350 0.0340 0.0350 0.0350 258,236
Feb 21, 2024 0.0350 0.0350 0.0330 0.0340 0.0340 630,241
Feb 20, 2024 0.0370 0.0380 0.0340 0.0340 0.0340 15,985,221
Feb 19, 2024 0.0330 0.0330 0.0320 0.0325 0.0325 691,725
Feb 16, 2024 0.0350 0.0350 0.0330 0.0330 0.0330 523,403
Feb 15, 2024 0.0360 0.0360 0.0330 0.0350 0.0350 1,434,408
Feb 14, 2024 0.0340 0.0360 0.0340 0.0360 0.0360 517,706
Feb 13, 2024 0.0360 0.0360 0.0330 0.0360 0.0360 1,158,226
Feb 12, 2024 0.0350 0.0360 0.0340 0.0360 0.0360 259,616
Feb 9, 2024 0.0370 0.0370 0.0340 0.0350 0.0350 1,234,473
Feb 8, 2024 0.0350 0.0380 0.0350 0.0380 0.0380 750,667
Feb 7, 2024 0.0340 0.0360 0.0340 0.0340 0.0340 330,899
Feb 6, 2024 0.0330 0.0360 0.0330 0.0360 0.0360 432,527
Feb 5, 2024 0.0360 0.0360 0.0320 0.0330 0.0330 2,239,075
Feb 2, 2024 0.0380 0.0380 0.0360 0.0380 0.0380 2,026,852
Feb 1, 2024 0.0400 0.0400 0.0380 0.0400 0.0400 935,564
Jan 31, 2024 0.0400 0.0400 0.0380 0.0400 0.0400 942,344
Jan 30, 2024 0.0430 0.0430 0.0380 0.0400 0.0400 1,241,502
Jan 29, 2024 0.0380 0.0430 0.0380 0.0430 0.0430 694,013
Jan 25, 2024 0.0380 0.0380 0.0370 0.0380 0.0380 300,116
Jan 24, 2024 0.0390 0.0400 0.0370 0.0370 0.0370 849,457
Jan 23, 2024 0.0390 0.0400 0.0380 0.0380 0.0380 521,809
Jan 22, 2024 0.0370 0.0400 0.0360 0.0390 0.0390 362,584
Jan 19, 2024 0.0380 0.0390 0.0370 0.0390 0.0390 571,847
Jan 18, 2024 0.0390 0.0400 0.0370 0.0380 0.0380 89,480
Jan 17, 2024 0.0410 0.0410 0.0350 0.0390 0.0390 931,993
Jan 16, 2024 0.0410 0.0420 0.0410 0.0410 0.0410 566,200
Jan 15, 2024 0.0440 0.0450 0.0420 0.0430 0.0430 747,980
Jan 12, 2024 0.0460 0.0460 0.0440 0.0450 0.0450 1,143,258
Jan 11, 2024 0.0440 0.0460 0.0440 0.0460 0.0460 585,971
Jan 10, 2024 0.0450 0.0450 0.0440 0.0440 0.0440 400,420
Jan 9, 2024 0.0440 0.0450 0.0440 0.0440 0.0440 400,591
Jan 8, 2024 0.0460 0.0460 0.0430 0.0430 0.0430 1,651,846