WIN Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-30	0.326	0.326	0.311	0.316	0.316	16,229
2022-12-29	0.331	0.331	0.302	0.326	0.326	633,907
2022-12-28	0.326	0.340	0.326	0.335	0.335	291,940
2022-12-23	0.335	0.335	0.321	0.335	0.335	64,824
2022-12-22	0.335	0.350	0.335	0.335	0.335	139,809
2022-12-21	0.326	0.345	0.326	0.331	0.331	41,048
2022-12-20	0.326	0.326	0.316	0.326	0.326	109,687
2022-12-19	0.335	0.335	0.307	0.326	0.326	857,275
2022-12-16	0.359	0.359	0.335	0.335	0.335	361,015
2022-12-15	0.364	0.364	0.350	0.359	0.359	637,674
2022-12-14	0.355	0.374	0.350	0.359	0.359	329,493
2022-12-13	0.359	0.369	0.359	0.359	0.359	146,853
2022-12-12	0.350	0.369	0.350	0.364	0.364	440,107
2022-12-09	0.393	0.393	0.350	0.350	0.350	1,976,222
2022-12-08	0.393	0.422	0.355	0.393	0.393	4,930,485
2022-12-06	0.508	0.508	0.489	0.489	0.489	202,443
2022-12-05	0.546	0.546	0.489	0.493	0.493	871,625
2022-12-02	0.517	0.556	0.503	0.527	0.527	648,595
2022-12-01	0.498	0.541	0.498	0.517	0.517	1,817,511
2022-11-30	0.484	0.489	0.479	0.484	0.484	318,380
2022-11-29	0.479	0.498	0.470	0.489	0.489	954,235
2022-11-28	0.450	0.479	0.431	0.479	0.479	1,815,344
2022-11-25	0.450	0.450	0.436	0.450	0.450	867,716
2022-11-24	0.460	0.460	0.436	0.455	0.455	688,401
2022-11-23	0.426	0.470	0.422	0.446	0.446	1,783,998
2022-11-22	0.417	0.441	0.407	0.417	0.417	798,351
2022-11-21	0.393	0.412	0.383	0.412	0.412	892,708
2022-11-18	0.379	0.393	0.379	0.393	0.393	610,559
2022-11-17	0.364	0.398	0.359	0.379	0.379	971,058
2022-11-16	0.364	0.374	0.345	0.374	0.374	301,601
2022-11-15	0.374	0.374	0.355	0.359	0.359	425,287
2022-11-14	0.383	0.393	0.364	0.374	0.374	831,283
2022-11-11	0.359	0.369	0.345	0.345	0.345	751,361
2022-11-10	0.369	0.369	0.359	0.359	0.359	393,894
2022-11-09	0.364	0.383	0.359	0.369	0.369	523,019
2022-11-08	0.321	0.383	0.321	0.374	0.374	1,402,367
2022-11-07	0.335	0.340	0.311	0.321	0.321	950,500
2022-11-04	0.311	0.350	0.311	0.335	0.335	1,312,896
2022-11-03	0.292	0.321	0.292	0.307	0.307	1,391,301
2022-11-02	0.273	0.292	0.273	0.287	0.287	1,144,402
2022-11-01	0.273	0.273	0.264	0.264	0.264	438,255
2022-10-31	0.268	0.287	0.268	0.273	0.273	1,073,460
2022-10-28	0.264	0.264	0.259	0.264	0.264	443,055
2022-10-27	0.259	0.268	0.259	0.268	0.268	301,105
2022-10-26	0.268	0.273	0.249	0.259	0.259	827,831
2022-10-24	0.259	0.268	0.259	0.268	0.268	323,850
2022-10-21	0.259	0.259	0.249	0.249	0.249	101,221
2022-10-20	0.264	0.264	0.249	0.249	0.249	259,041
2022-10-19	0.249	0.259	0.249	0.259	0.259	530,339
2022-10-18	0.240	0.249	0.240	0.244	0.244	214,351
2022-10-17	0.235	0.249	0.235	0.235	0.235	276,970
2022-10-14	0.240	0.244	0.240	0.240	0.240	255,292
2022-10-13	0.244	0.244	0.235	0.235	0.235	424,571
2022-10-12	0.230	0.244	0.230	0.244	0.244	265,412
2022-10-11	0.268	0.268	0.230	0.240	0.240	1,769,673
2022-10-10	0.259	0.268	0.259	0.259	0.259	740,651
2022-10-07	0.273	0.278	0.259	0.273	0.273	1,419,397
2022-10-06	0.259	0.273	0.254	0.268	0.268	886,722
2022-10-05	0.244	0.264	0.240	0.254	0.254	1,635,933
2022-10-04	0.244	0.244	0.220	0.240	0.240	4,737,414

← NewerPage 17 of 21 · 1,255 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.