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

ASX - Delayed Quote AUD

Wisr Limited (WZR.AX)

Compare
0.0310
0.0000
(0.00%)
At close: 4:10:55 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20250.03100.03100.03100.03100.0310-
Apr 14, 20250.02700.03100.02700.03100.03101,611,011
Apr 11, 20250.02800.02900.02700.02800.02801,134,738
Apr 10, 20250.03000.03000.02800.02900.0290950,860
Apr 9, 20250.02800.02800.02700.02700.0270576,890
Apr 8, 20250.02600.02900.02600.02700.02703,607,249
Apr 7, 20250.02800.02800.02400.02700.02701,347,446
Apr 4, 20250.02900.02900.02700.02900.0290319,439
Apr 3, 20250.02800.02800.02800.02800.0280237
Apr 2, 20250.02800.02800.02800.02800.0280281
Apr 1, 20250.03000.03000.02700.02800.0280566,361
Mar 31, 20250.03100.03100.03100.03100.031011
Mar 28, 20250.03100.03100.02800.03000.0300827,251
Mar 27, 20250.03100.03100.02800.03100.03101,405,519
Mar 26, 20250.03300.03300.03000.03100.0310946,646
Mar 25, 20250.03100.03200.03000.03200.0320413,024
Mar 24, 20250.03300.03300.03000.03000.0300126,174
Mar 21, 20250.03100.03300.03100.03200.0320235,088
Mar 20, 20250.03200.03200.03100.03100.0310401,819
Mar 19, 20250.03200.03200.03100.03100.0310951,192
Mar 18, 20250.03200.03200.03100.03200.0320564,285
Mar 17, 20250.03300.03300.03100.03100.0310108
Mar 14, 20250.03100.03300.03100.03300.0330860,532
Mar 13, 20250.03300.03300.03000.03000.0300425,460
Mar 12, 20250.03300.03400.03200.03250.03251,936,893
Mar 11, 20250.03200.03300.03200.03200.0320760,208
Mar 10, 20250.03200.03300.03200.03300.03302,666,616
Mar 7, 20250.03200.03300.03200.03300.0330202,007
Mar 6, 20250.03200.03300.03100.03300.0330376,619
Mar 5, 20250.03100.03200.03100.03200.0320421,794
Mar 4, 20250.03100.03200.03000.03000.03001,898,771
Mar 3, 20250.03050.03200.03000.03000.0300843,338
Feb 28, 20250.03200.03200.02900.03000.03004,496,129
Feb 27, 20250.03100.03300.03100.03200.03202,523,938
Feb 26, 20250.03800.03900.03000.03000.03004,747,868
Feb 25, 20250.03900.04000.03800.03900.0390360,131
Feb 24, 20250.03800.03900.03700.03900.0390536,048
Feb 21, 20250.03800.03900.03800.03800.0380486,804
Feb 20, 20250.04000.04100.03700.03900.03902,865,254
Feb 19, 20250.04000.04100.04000.04000.04004,080,476
Feb 18, 20250.03600.04000.03600.03900.03906,358,235
Feb 17, 20250.03600.03600.03500.03500.035060,993
Feb 14, 20250.03400.03600.03200.03600.03601,581,133
Feb 13, 20250.03000.03400.03000.03400.0340952,197
Feb 12, 20250.03300.03300.03000.03000.0300373,953
Feb 11, 20250.03100.03200.03100.03200.0320883,728
Feb 10, 20250.03100.03200.03000.03100.0310580,759
Feb 7, 20250.03300.03300.03100.03100.0310397,970
Feb 6, 20250.03200.03400.03200.03400.0340486,110
Feb 5, 20250.03300.03400.03100.03200.0320911,356
Feb 4, 20250.03200.03300.03100.03300.0330151,888
Feb 3, 20250.03100.03100.03000.03100.0310605,541
Jan 31, 20250.03300.03300.03100.03200.0320462,478
Jan 30, 20250.03600.03700.03100.03200.03202,183,399
Jan 29, 20250.03300.03700.03300.03600.03603,438,661
Jan 28, 20250.03200.03300.03100.03100.0310752,138
Jan 24, 20250.02900.03300.02900.03200.03204,104,507
Jan 23, 20250.02700.02900.02700.02900.0290186,393
Jan 22, 20250.02900.02900.02900.02900.0290212
Jan 21, 20250.02700.02900.02600.02800.0280722,904
Jan 20, 20250.02600.02700.02600.02600.026053,525
Jan 17, 20250.02600.02800.02600.02800.0280285,833
Jan 16, 20250.02600.02600.02600.02600.0260195,179
Jan 15, 20250.02500.02600.02500.02500.0250520,122
Jan 14, 20250.02500.02500.02500.02500.02504,500
Jan 13, 20250.02600.02700.02500.02700.0270716,767
Jan 10, 20250.02600.02600.02600.02600.02602,021
Jan 9, 20250.02600.02600.02600.02600.0260197,723
Jan 8, 20250.02600.02600.02600.02600.026088,344
Jan 7, 20250.02800.02800.02600.02600.0260997,903
Jan 6, 20250.02600.02800.02500.02700.02701,150,920
Jan 3, 20250.02700.02700.02700.02700.02704,167
Jan 2, 20250.02700.02700.02600.02700.0270305,202
Dec 31, 20240.02700.02800.02600.02600.0260731,697
Dec 30, 20240.02800.02800.02600.02600.0260682,191
Dec 27, 20240.02600.02600.02600.02600.0260244,464
Dec 24, 20240.02700.02800.02700.02700.0270359,064
Dec 23, 20240.02600.02700.02600.02700.0270383,152
Dec 20, 20240.02600.02700.02500.02600.0260463,309
Dec 19, 20240.02700.02700.02600.02600.0260418,033
Dec 18, 20240.02600.02700.02500.02600.02601,493,092
Dec 17, 20240.02500.02600.02500.02500.0250326,249
Dec 16, 20240.02600.02650.02500.02500.0250722,004
Dec 13, 20240.02700.02700.02500.02500.025059,853
Dec 12, 20240.02700.02700.02600.02600.0260906,795
Dec 11, 20240.02600.02700.02600.02600.026022,363
Dec 10, 20240.02800.02800.02600.02600.026099,252
Dec 9, 20240.02700.02700.02700.02700.0270509,255
Dec 6, 20240.02700.02800.02700.02800.0280153,780
Dec 5, 20240.03000.03000.02700.02700.027020,058
Dec 4, 20240.02500.02900.02500.02900.0290818,781
Dec 3, 20240.02500.02600.02500.02600.0260139,897
Dec 2, 20240.02800.02800.02500.02500.02502,096,230
Nov 29, 20240.02700.02700.02500.02600.02603,924,363
Nov 28, 20240.02800.02900.02600.02700.02702,946,958
Nov 27, 20240.02700.02900.02700.02900.0290410,551
Nov 26, 20240.02900.02900.02600.02600.0260264,328
Nov 25, 20240.02600.02900.02500.02900.02905,401,505
Nov 22, 20240.02800.02800.02600.02700.02702,015,777
Nov 21, 20240.02800.02900.02800.02800.02801,207,263
Nov 20, 20240.02900.03000.02800.02800.0280932,356
Nov 19, 20240.02900.03000.02900.02900.0290859,338
Nov 18, 20240.03000.03000.02800.02900.0290657,891
Nov 15, 20240.02900.03000.02800.03100.0310350,768
Nov 14, 20240.03000.03100.03000.03000.03001,320,796
Nov 13, 20240.03200.03200.02900.03100.03101,285,168
Nov 12, 20240.03100.03200.03000.03100.0310339,551
Nov 11, 20240.03400.03500.03100.03100.03101,808,155
Nov 8, 20240.03400.03400.03400.03400.03406,153
Nov 7, 20240.03500.03500.03400.03400.0340347,740
Nov 6, 20240.03500.03800.03400.03400.03401,490,595
Nov 5, 20240.03700.03800.03400.03400.03401,163,103
Nov 4, 20240.03200.03600.03200.03600.03601,030,877
Nov 1, 20240.03300.03400.03200.03200.0320682,171
Oct 31, 20240.03500.03600.03200.03200.03202,856,775
Oct 30, 20240.03300.04800.03300.03400.034011,989,614
Oct 29, 20240.02900.03200.02900.03000.0300594,115
Oct 28, 20240.02900.03100.02900.03000.0300452,162
Oct 25, 20240.03100.03100.02900.02900.0290724,102
Oct 24, 20240.03200.03200.03000.03000.0300354,599
Oct 23, 20240.02900.03300.02900.03300.03302,190,907
Oct 22, 20240.02800.02800.02700.02800.0280220,571
Oct 21, 20240.02700.02800.02700.02700.02701,143,255
Oct 18, 20240.02700.02800.02700.02800.0280231,495
Oct 17, 20240.02900.02900.02800.02800.02801,034
Oct 16, 20240.02800.02800.02700.02800.0280649,538
Oct 15, 20240.02800.02900.02800.02900.0290366,068
Oct 14, 20240.02900.02900.02800.02900.0290341,964
Oct 11, 20240.02900.02900.02800.02800.0280327,316
Oct 10, 20240.02800.02900.02800.02800.0280235,907
Oct 9, 20240.02900.02900.02800.02800.0280238
Oct 8, 20240.02900.03000.02800.02800.02801,465,722
Oct 7, 20240.02900.02900.02800.02900.029046,135
Oct 4, 20240.02800.02800.02800.02800.0280498,525
Oct 3, 20240.02900.02900.02700.02700.0270235,078
Oct 2, 20240.02700.02800.02700.02800.0280459,178
Oct 1, 20240.02700.02900.02700.02900.0290273,250
Sep 30, 20240.02800.02900.02700.02700.0270320,033
Sep 27, 20240.02800.02800.02800.02800.0280360,160
Sep 26, 20240.02800.03000.02800.02800.0280319,284
Sep 25, 20240.03000.03000.02800.02900.0290348,034
Sep 24, 20240.03000.03000.02900.02900.029066,412
Sep 23, 20240.02900.02900.02900.02900.02903,000
Sep 20, 20240.03000.03000.02900.03000.03001,125,325
Sep 19, 20240.02900.03000.02900.03000.03001,202,559
Sep 18, 20240.02800.03000.02800.02900.02901,069,004
Sep 17, 20240.02800.02800.02800.02800.0280200,000
Sep 16, 20240.02600.02800.02600.02800.028049,181
Sep 13, 20240.02600.02700.02600.02700.027033,794
Sep 12, 20240.02800.02800.02700.02700.02701,407,755
Sep 11, 20240.02800.02800.02800.02800.02805,614
Sep 10, 20240.02900.02900.02800.02800.028013,992
Sep 9, 20240.02800.02900.02700.02900.0290191,958
Sep 6, 20240.02800.02900.02800.02800.028095,787
Sep 5, 20240.02900.02900.02800.02800.0280199,781
Sep 4, 20240.02800.02900.02800.02900.0290569,929
Sep 3, 20240.02800.02800.02700.02800.0280398,302
Sep 2, 20240.02700.02800.02700.02700.02701,033,593
Aug 30, 20240.02700.02700.02600.02700.0270211,106
Aug 29, 20240.02700.02700.02600.02600.02601,143,037
Aug 28, 20240.02800.02800.02500.02600.02602,593,708
Aug 27, 20240.02700.02700.02700.02700.0270772,468
Aug 26, 20240.02800.02800.02700.02700.02701,785,800
Aug 23, 20240.02900.02900.02700.02700.02701,134,748
Aug 22, 20240.02700.02800.02600.02700.0270458,689
Aug 21, 20240.02900.02900.02800.02800.02801,190,604
Aug 20, 20240.03000.03000.02800.02800.0280484,771
Aug 19, 20240.03000.03000.02900.03000.0300873,014
Aug 16, 20240.02900.03000.02900.03000.0300351,849
Aug 15, 20240.03000.03000.02900.03000.0300574,734
Aug 14, 20240.03000.03000.02900.03000.030052,065
Aug 13, 20240.03100.03100.02900.03000.0300713,471
Aug 12, 20240.03000.03100.03000.03000.0300148,203
Aug 9, 20240.03000.03100.03000.03000.0300146,916
Aug 8, 20240.02900.03000.02800.03000.0300672,829
Aug 7, 20240.03000.03000.02900.03000.0300730,097
Aug 6, 20240.03100.03100.02900.03000.03001,901,984
Aug 5, 20240.03300.03300.03100.03200.0320438,055
Aug 2, 20240.03200.03300.03200.03300.0330649,942
Aug 1, 20240.03000.03200.03000.03100.0310376,013
Jul 31, 20240.03100.03200.03100.03200.0320360,255
Jul 30, 20240.03000.03100.03000.03000.0300771,897
Jul 29, 20240.03100.03200.03100.03100.0310353,425
Jul 26, 20240.03100.03200.03100.03200.0320129,878
Jul 25, 20240.03400.03400.03000.03100.03101,311,159
Jul 24, 20240.03200.03200.03200.03200.0320112,311
Jul 23, 20240.03100.03100.03000.03100.0310176,955
Jul 22, 20240.03100.03200.03000.03000.0300250,554
Jul 19, 20240.03000.03100.03000.03100.03101,350,149
Jul 18, 20240.03000.03100.03000.03000.0300713,804
Jul 17, 20240.03100.03200.03100.03200.0320225,409
Jul 16, 20240.03300.03300.03000.03100.03101,568,262
Jul 15, 20240.03400.03400.03200.03200.0320195,239
Jul 12, 20240.03300.03400.03200.03300.0330414,517
Jul 11, 20240.03500.03500.03400.03400.0340239,611
Jul 10, 20240.03300.03300.03200.03200.0320303,824
Jul 9, 20240.03500.03500.03500.03500.0350-
Jul 8, 20240.03500.03500.03300.03500.035014,656
Jul 5, 20240.03400.03500.03300.03500.0350212,635
Jul 4, 20240.03500.03500.03200.03500.0350179,775
Jul 3, 20240.03300.03500.03200.03500.0350589,354
Jul 2, 20240.03100.03300.03100.03300.0330399,813
Jul 1, 20240.03200.03300.03000.03300.0330608,390
Jun 28, 20240.03100.03300.03000.03300.03302,253,472
Jun 27, 20240.03100.03400.03100.03300.03302,177,587
Jun 26, 20240.03100.03200.03100.03100.03101,512,121
Jun 25, 20240.03200.03200.03100.03200.03201,787,619
Jun 24, 20240.03200.03400.03200.03300.03302,153,564
Jun 21, 20240.03300.03500.03200.03500.0350782,650
Jun 20, 20240.03100.03400.03100.03400.0340886,987
Jun 19, 20240.03300.03400.03100.03100.03102,022,529
Jun 18, 20240.03400.03500.03300.03400.03401,491,151
Jun 17, 20240.03500.03600.03300.03500.0350708,374
Jun 14, 20240.03300.03600.03300.03600.03601,588,554
Jun 13, 20240.03400.03400.03300.03400.0340830,603
Jun 12, 20240.03400.03500.03300.03500.0350851,406
Jun 11, 20240.03500.03600.03400.03600.0360605,342
Jun 7, 20240.03500.03600.03500.03500.0350454,696
Jun 6, 20240.03500.03600.03500.03600.0360350,130
Jun 5, 20240.03500.03500.03500.03500.03501,492,277
Jun 4, 20240.03500.03600.03500.03500.0350444,256
Jun 3, 20240.03700.03700.03500.03500.03501,290,693
May 31, 20240.03600.03700.03600.03600.03601,803,643
May 30, 20240.03600.03800.03500.03700.0370822,453
May 29, 20240.03600.03600.03600.03600.0360420,953
May 28, 20240.03800.03800.03700.03700.0370803,293
May 27, 20240.04000.04000.03700.03700.0370932,300
May 24, 20240.03700.04000.03700.04000.04001,069,177
May 23, 20240.03900.04000.03600.03900.03902,217,608
May 22, 20240.03800.03800.03700.03700.0370271,391
May 21, 20240.04000.04000.03800.03800.0380638,267
May 20, 20240.04000.04100.04000.04000.0400187,112
May 17, 20240.04000.04200.04000.04100.04101,211,996
May 16, 20240.03900.04200.03900.04200.04201,228,885
May 15, 20240.03600.04000.03600.04000.04001,058,040
May 14, 20240.03700.03700.03600.03600.0360502,216
May 13, 20240.03800.03800.03700.03700.0370131,377
May 10, 20240.03900.03900.03700.03700.0370183,821
May 9, 20240.03900.03900.03900.03900.03904,620
May 8, 20240.03800.04000.03700.03900.039048,035
May 7, 20240.03800.04000.03800.03800.0380270,937
May 6, 20240.03800.03900.03700.03800.0380399,881
May 3, 20240.03900.04000.03900.03900.0390451,218
May 2, 20240.03900.04000.03900.04000.0400232,067
May 1, 20240.04000.04100.03800.04100.041045,143
Apr 30, 20240.04000.04100.04000.04100.041073,025
Apr 29, 20240.03900.04200.03900.04200.0420141,296
Apr 26, 20240.04000.04200.04000.04200.0420483,458
Apr 24, 20240.03800.04100.03800.04100.0410504,369
Apr 23, 20240.03600.03800.03600.03800.03801,063,916
Apr 22, 20240.03600.03700.03600.03600.0360471,352
Apr 19, 20240.03700.03800.03700.03800.0380419,045
Apr 18, 20240.03800.03800.03700.03800.0380555,313
Apr 17, 20240.03700.03900.03700.03900.0390582,167
Apr 16, 20240.03800.03800.03700.03800.0380582,003
Apr 15, 20240.04000.04000.03700.03700.03702,839,122

Related Tickers

MME.AX MoneyMe Limited
0.1200
0.00%
 
PLT.AX Plenti Group Limited
0.7900
+6.76%
 
LAW.AX LawFinance Limited
0.0050
0.00%
 
BTN.AX Butn Limited
0.1050
+5.00%
 
PHL.AX Propell Holdings Limited
0.0090
0.00%
 
EPY.AX Earlypay Limited
0.2250
+2.27%
 
PNC.AX Pioneer Credit Limited
0.3950
+3.95%
 
FSA.AX FSA Group Limited
0.8200
+1.23%
 
OBL.AX Omni Bridgeway Limited
1.3350
+5.53%
 
LFG.AX Liberty Financial Group Limited
3.1600
+0.32%