Winchester Energy Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	0.014	0.014	0.014	0.014	0.014	704,480
2022-01-25	0.014	0.014	0.014	0.014	0.014	10,632,175
2022-01-24	0.015	0.015	0.014	0.014	0.014	739,700
2022-01-21	0.014	0.014	0.014	0.014	0.014	690,381
2022-01-20	0.015	0.015	0.015	0.015	0.015	689,073
2022-01-19	0.014	0.015	0.014	0.014	0.014	3,173,430
2022-01-18	0.013	0.013	0.013	0.013	0.013	431,408
2022-01-17	0.013	0.013	0.013	0.013	0.013	951,792
2022-01-14	0.013	0.013	0.013	0.013	0.013	1,273,452
2022-01-13	0.014	0.014	0.014	0.014	0.014	246,328
2022-01-12	0.014	0.014	0.014	0.014	0.014	477,967
2022-01-11	0.014	0.014	0.014	0.014	0.014	461,435
2022-01-10	0.013	0.014	0.013	0.014	0.014	1,187,605
2022-01-07	0.014	0.014	0.014	0.014	0.014	280,000
2022-01-06	0.014	0.014	0.014	0.014	0.014	350,000
2022-01-05	0.014	0.014	0.013	0.014	0.014	671,428
2022-01-04	0.013	0.014	0.013	0.014	0.014	3,593,464
2021-12-31	0.014	0.014	0.014	0.014	0.014	200,000
2021-12-30	0.013	0.013	0.013	0.013	0.013	50,000
2021-12-29	0.013	0.014	0.013	0.014	0.014	261,795
2021-12-24	0.013	0.013	0.013	0.013	0.013	748,400
2021-12-23	0.013	0.013	0.013	0.013	0.013	2,277,645
2021-12-22	0.011	0.014	0.011	0.014	0.014	2,917,937
2021-12-21	0.011	0.011	0.011	0.011	0.011	261,692
2021-12-20	0.011	0.011	0.011	0.011	0.011	1,400,214
2021-12-17	0.011	0.011	0.011	0.011	0.011	4,344,206
2021-12-16	0.012	0.012	0.012	0.012	0.012	82,500
2021-12-15	0.012	0.012	0.012	0.012	0.012	7,826,581
2021-12-14	0.013	0.013	0.013	0.013	0.013	3,485,583
2021-12-13	0.013	0.013	0.013	0.013	0.013	744,021
2021-12-10	0.013	0.013	0.013	0.013	0.013	1,637,516
2021-12-09	0.013	0.013	0.013	0.013	0.013	200,001
2021-12-08	0.013	0.013	0.013	0.013	0.013	0
2021-12-07	0.014	0.014	0.013	0.013	0.013	2,827,072
2021-12-06	0.014	0.014	0.013	0.013	0.013	1,607,864
2021-12-03	0.015	0.015	0.013	0.013	0.013	7,029,034
2021-12-02	0.015	0.015	0.015	0.015	0.015	0
2021-12-01	0.014	0.015	0.014	0.015	0.015	2,278,984
2021-11-30	0.014	0.015	0.014	0.014	0.014	258,932
2021-11-29	0.015	0.015	0.015	0.015	0.015	0
2021-11-26	0.015	0.015	0.015	0.015	0.015	0
2021-11-25	0.015	0.015	0.014	0.015	0.015	33,840
2021-11-24	0.015	0.015	0.015	0.015	0.015	888,607
2021-11-23	0.015	0.015	0.015	0.015	0.015	3,037,500
2021-11-22	0.015	0.016	0.014	0.014	0.014	2,431,666
2021-11-19	0.015	0.015	0.015	0.015	0.015	4,434,996
2021-11-18	0.015	0.015	0.015	0.015	0.015	250,000
2021-11-17	0.016	0.016	0.016	0.016	0.016	131,062
2021-11-16	0.016	0.016	0.016	0.016	0.016	1,356,000
2021-11-15	0.016	0.016	0.015	0.016	0.016	7,608,920
2021-11-12	0.015	0.016	0.015	0.016	0.016	1,781,300
2021-11-11	0.016	0.016	0.015	0.015	0.015	1,956,913
2021-11-10	0.016	0.016	0.016	0.016	0.016	3,784,595
2021-11-09	0.016	0.017	0.016	0.016	0.016	2,541,806
2021-11-08	0.016	0.016	0.016	0.016	0.016	2,637,447
2021-11-05	0.017	0.017	0.016	0.016	0.016	880,238
2021-11-04	0.017	0.017	0.016	0.016	0.016	654,397
2021-11-03	0.017	0.017	0.016	0.016	0.016	1,117,246
2021-11-02	0.017	0.017	0.016	0.016	0.016	1,135,591
2021-11-01	0.017	0.018	0.017	0.017	0.017	2,945,173

← NewerPage 21 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.