UK markets closed

Wisetech Global Limited (WTC.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
95.87+0.47 (+0.49%)
At close: 04:10PM AEST
Time period:
05 Jun 2023 - 05 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Jun 202495.6496.5694.8995.8795.87481,548
03 Jun 202497.4597.9294.8995.4095.40434,895
31 May 202497.8998.4096.0696.6796.672,727,782
30 May 202496.0897.4696.0897.1597.15487,088
29 May 202497.4197.7896.1397.6497.64473,740
28 May 202499.2799.3598.0498.3098.30311,631
27 May 202499.99100.1098.2498.9098.90275,618
24 May 202499.42100.1898.6798.6798.67300,442
23 May 202499.95101.0299.07100.02100.02392,723
22 May 202498.58100.2898.46100.03100.03449,161
21 May 202498.23100.0098.2398.5898.58323,560
20 May 202496.9997.8796.5997.8797.87316,606
17 May 2024101.08101.3598.0598.0598.05380,394
16 May 202499.00101.7598.68101.75101.75524,863
15 May 202497.9198.1097.0797.4797.47171,605
14 May 202497.1997.7896.4397.5297.52256,060
13 May 202497.0798.9896.9097.4097.40326,726
10 May 202495.9796.7295.1896.7296.72309,599
09 May 202497.3097.6495.7495.9695.96250,624
08 May 202496.4297.0295.7397.0297.02329,325
07 May 202495.3796.4394.4096.4396.43392,865
06 May 202492.6294.9092.1094.3194.31344,971
03 May 202491.9693.0691.6192.2792.27239,961
02 May 202489.1091.6888.4291.2191.21474,685
01 May 202490.0090.5688.3388.8188.81415,367
30 Apr 202491.9192.9391.3692.7992.79280,345
29 Apr 202491.7992.3390.4892.3392.33410,619
26 Apr 202490.5090.9989.5590.6190.61383,390
24 Apr 202492.4092.7091.2791.5991.59444,090
23 Apr 202490.1891.6089.5291.6091.60342,880
22 Apr 202489.8289.8288.0089.2089.20264,283
19 Apr 202488.7589.9486.7788.4688.46399,545
18 Apr 202489.1590.7189.1590.7190.71280,491
17 Apr 202488.8790.1688.5088.9388.93243,427
16 Apr 202489.0589.4287.9588.9388.93269,381
15 Apr 202488.7089.9388.4089.3089.30327,926
12 Apr 202489.8791.1689.8090.3490.34253,947
11 Apr 202487.9789.3187.2589.2889.281,055,748
10 Apr 202491.8992.1388.7089.1789.17340,743
09 Apr 202491.3192.8390.9691.8991.89203,516
08 Apr 202491.8192.8891.4891.6291.62437,438
05 Apr 202491.0092.5990.6490.8790.87214,449
04 Apr 202491.4492.6991.0192.4392.43216,658
03 Apr 202492.4992.4989.0290.2090.20537,085
02 Apr 202492.8094.9792.8094.9794.97435,534
28 Mar 202493.6393.9893.0793.9593.95557,132
27 Mar 202493.6093.9591.8493.2893.28538,727
26 Mar 202495.0895.5793.6494.2994.29375,971
25 Mar 202495.4797.4795.4796.5096.50208,404
22 Mar 202494.8095.8894.6995.7895.78303,295
21 Mar 202496.8597.0493.4095.0095.00582,443
20 Mar 202495.6396.6894.6894.6894.68259,689
19 Mar 202494.3695.6293.1795.2195.21298,486
18 Mar 202494.2995.3494.0094.5694.56500,344
15 Mar 202495.7595.7593.5694.4394.43860,100
14 Mar 202496.2897.5595.8396.5696.56403,465
13 Mar 202497.6097.6996.2796.6596.65405,875
12 Mar 202495.6797.1795.2297.1797.17363,956
11 Mar 202494.8295.7094.1195.4795.47287,466
08 Mar 202494.5096.4494.5096.3596.35341,377
08 Mar 20240.077 Dividend
07 Mar 202494.2794.9493.6194.2294.14287,781
06 Mar 202495.1395.1392.6193.1693.08462,349
05 Mar 202495.0996.1494.2595.6395.55422,478
04 Mar 202493.7096.3493.7095.6095.52467,597
01 Mar 202493.9895.2092.6094.2994.21430,982
29 Feb 202495.3195.6993.2594.4894.40938,186
28 Feb 202495.6095.9193.1094.4394.35703,589
27 Feb 202489.4095.7589.1195.3895.301,007,004
26 Feb 202488.2289.4988.0089.1489.07680,276
23 Feb 202489.6990.1887.1687.9587.88878,749
22 Feb 202488.8888.9486.5586.9486.87593,047
21 Feb 202484.3290.2384.0088.7588.681,687,028
20 Feb 202479.0079.8578.0179.8579.78332,347
19 Feb 202480.1580.4978.5878.5978.53308,447
16 Feb 202479.7280.0179.0980.0179.94558,397
15 Feb 202476.3678.9676.2178.5778.51488,331
14 Feb 202474.5075.5774.1774.9974.93362,211
13 Feb 202477.2277.5975.7776.2076.14810,489
12 Feb 202477.4878.5077.2677.5077.44179,503
09 Feb 202476.3777.3675.5077.1577.09354,942
08 Feb 202474.2176.8073.9976.0876.02375,976
07 Feb 202473.5474.0572.6173.7773.71309,500
06 Feb 202474.2075.8972.6372.9272.86462,621
05 Feb 202474.1376.8873.5075.9075.84704,127
02 Feb 202472.9774.6772.1474.4374.37734,034
01 Feb 202472.0772.5870.6971.9571.89387,050
31 Jan 202471.5073.7770.8972.9972.93472,608
30 Jan 202472.8072.8071.3672.3072.24317,787
29 Jan 202472.5073.0070.2471.4071.34571,409
25 Jan 202475.2375.4072.8073.2173.15460,498
24 Jan 202475.6876.0573.7374.9074.84356,646
23 Jan 202474.9476.8674.7876.4176.35396,325
22 Jan 202474.4275.0073.9974.4074.34314,115
19 Jan 202472.8774.1172.7373.7473.68352,011
18 Jan 202471.5272.0471.1271.6971.63293,022
17 Jan 202471.9172.1771.6172.0071.94319,014
16 Jan 202472.0072.5071.2971.9171.85273,298
15 Jan 202472.7073.1472.4172.5472.4830,055
12 Jan 202471.8072.9771.4972.6472.58192,390
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...