UK markets closed

Wide Open Agriculture Limited (WOA.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0180+0.0010 (+5.88%)
At close: 03:54PM AEST
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 20240.01700.01800.01700.01800.0180975,572
27 Jun 20240.01700.01700.01700.01700.017021,226
26 Jun 20240.01600.01900.01600.01900.0190821,947
25 Jun 20240.01600.01700.01600.01600.01601,433,717
24 Jun 20240.01700.01700.01600.01600.01601,566,025
21 Jun 20240.01800.01800.01700.01700.0170416,999
20 Jun 20240.01800.01900.01800.01800.0180258,462
19 Jun 20240.01900.01900.01800.01900.0190331,782
18 Jun 20240.01900.01900.01800.01900.0190256,185
17 Jun 20240.01800.01800.01800.01800.0180275,038
14 Jun 20240.01900.01900.01800.01800.01803,186,984
13 Jun 20240.01900.01900.01800.01900.019088,044
12 Jun 20240.01900.02000.01800.01900.0190261,461
11 Jun 20240.01900.02000.01900.02000.0200493,234
07 Jun 20240.01800.02000.01800.02000.0200133,726
06 Jun 20240.02000.02000.01800.02000.02004,913,469
05 Jun 20240.02000.02000.02000.02000.0200702,793
04 Jun 20240.02100.02100.02000.02000.0200676,858
03 Jun 20240.02000.02050.02000.02000.0200717,877
31 May 20240.02100.02100.02000.02000.0200458,108
30 May 20240.02100.02300.02000.02000.02001,848,592
29 May 20240.02000.02000.02000.02000.02003,431,068
28 May 20240.01800.01900.01800.01900.0190249,538
27 May 20240.02000.02000.01800.01800.0180705,092
24 May 20240.02000.02000.01900.01900.01903,177,036
23 May 20240.02100.02200.01900.02000.02003,048,252
22 May 20240.02100.02100.02000.02100.0210381,451
21 May 20240.02100.02200.02000.02000.0200772,830
20 May 20240.02100.02200.02100.02100.0210390,318
17 May 20240.02100.02200.02100.02100.02102,825,747
16 May 20240.02400.02400.02000.02000.020011,401,424
15 May 20240.02700.02800.02600.02600.0260513,913
14 May 20240.02700.02700.02600.02600.0260747,171
13 May 20240.03200.03200.02600.02600.02602,008,937
10 May 20240.03000.03100.02900.03000.03001,950,318
09 May 20240.07500.07500.02700.02900.029012,187,832
08 May 20240.08300.08300.08300.08300.0830-
07 May 20240.08300.08300.08300.08300.0830-
06 May 20240.08500.08500.08200.08300.0830140,424
03 May 20240.08600.08700.08500.08600.0860345,509
02 May 20240.08600.09300.08500.09000.0900274,848
01 May 20240.09100.09100.08600.08800.0880166,476
30 Apr 20240.08900.09400.08900.09400.09403,317
29 Apr 20240.09000.09400.08900.08900.0890133,161
26 Apr 20240.08900.09000.08900.08900.089094,423
24 Apr 20240.09000.09000.09000.09000.090069,085
23 Apr 20240.09500.09500.09000.09000.0900118,605
22 Apr 20240.10000.10000.09500.09500.095082,033
19 Apr 20240.09500.09700.09400.09700.0970420,376
18 Apr 20240.10000.10000.09500.09500.095027,166
17 Apr 20240.11500.11500.10000.10000.1000165,588
16 Apr 20240.10000.10000.10000.10000.10003,072
15 Apr 20240.11500.11500.10500.10500.105058,312
12 Apr 20240.11500.11500.11000.11500.115079,870
11 Apr 20240.11000.11500.11000.11500.115080,161
10 Apr 20240.12500.12500.11000.11000.1100196,777
09 Apr 20240.11000.12500.11000.12000.1200278,762
08 Apr 20240.09400.11000.09400.11000.1100388,587
05 Apr 20240.09000.09400.09000.09400.094022,644
04 Apr 20240.09000.09400.08900.08900.0890183,709
03 Apr 20240.09600.10500.09100.09100.0910178,148
02 Apr 20240.09600.11000.09500.09500.0950348,942
28 Mar 20240.10000.10500.09600.09600.096093,442
27 Mar 20240.10000.10000.09500.09600.096091,660
26 Mar 20240.10500.10500.10000.10000.100089,096
25 Mar 20240.11500.11500.09800.09800.0980227,260
22 Mar 20240.11500.11500.10500.11000.110026,710
21 Mar 20240.11000.11000.10500.10500.1050127,746
20 Mar 20240.11000.11000.11000.11000.110034,838
19 Mar 20240.12000.12000.11000.11000.1100398,549
18 Mar 20240.11500.11500.11000.11000.110025,393
15 Mar 20240.12000.12000.11000.11000.1100112,001
14 Mar 20240.11000.11000.11000.11000.110027,354
13 Mar 20240.11500.11500.11000.11000.110033,970
12 Mar 20240.12000.12000.11000.11000.1100214,442
11 Mar 20240.12000.12000.11500.11500.1150177,823
08 Mar 20240.12000.12000.12000.12000.120013,815
07 Mar 20240.12500.12500.12000.12000.120069,679
06 Mar 20240.12500.12500.12000.12000.120014,765
05 Mar 20240.12500.12500.12000.12000.120098,491
04 Mar 20240.13000.13000.12000.12500.125089,364
01 Mar 20240.13000.13250.12500.12500.1250297,584
29 Feb 20240.13000.13000.13000.13000.130087,425
28 Feb 20240.13000.14000.13000.13000.130097,912
27 Feb 20240.13000.13000.13000.13000.13004,126
26 Feb 20240.13000.13500.13000.13000.130081,114
23 Feb 20240.13500.13500.13000.13000.130087,964
22 Feb 20240.13500.14000.13000.13000.1300339,827
21 Feb 20240.14500.14500.13500.13500.135093,772
20 Feb 20240.14500.14500.14500.14500.1450256,012
19 Feb 20240.15000.15500.15000.15000.1500220,980
16 Feb 20240.15500.15500.15000.15000.1500137,832
15 Feb 20240.15500.16500.15500.15750.1575273,478
14 Feb 20240.15000.16000.15000.15500.1550162,556
13 Feb 20240.15000.15000.15000.15000.150010,719
12 Feb 20240.16000.16000.15000.15000.150099,361
09 Feb 20240.15000.15500.15000.15500.15509,398
08 Feb 20240.15500.15500.15000.15500.155019,954
07 Feb 20240.16000.16000.15000.15500.155032,832
06 Feb 20240.15000.15500.15000.15000.150033,628
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...