WIN Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-03	0.326	0.340	0.235	0.235	0.235	18,079,377
2022-09-28	0.249	0.249	0.211	0.225	0.225	1,579,376
2022-09-27	0.249	0.259	0.244	0.249	0.249	213,054
2022-09-26	0.264	0.268	0.254	0.254	0.254	512,578
2022-09-23	0.273	0.273	0.264	0.268	0.268	275,645
2022-09-21	0.283	0.287	0.268	0.268	0.268	433,381
2022-09-20	0.278	0.287	0.278	0.283	0.283	209,664
2022-09-19	0.292	0.297	0.283	0.283	0.283	559,559
2022-09-16	0.307	0.307	0.287	0.292	0.292	692,958
2022-09-15	0.321	0.321	0.304	0.307	0.307	425,551
2022-09-14	0.316	0.316	0.283	0.283	0.283	571,100
2022-09-13	0.307	0.316	0.297	0.307	0.307	352,523
2022-09-12	0.316	0.316	0.307	0.311	0.311	918,950
2022-09-09	0.297	0.326	0.292	0.311	0.311	1,258,109
2022-09-08	0.292	0.297	0.283	0.292	0.292	635,899
2022-09-07	0.292	0.292	0.278	0.278	0.278	410,496
2022-09-06	0.273	0.287	0.273	0.273	0.273	849,519
2022-09-05	0.283	0.283	0.268	0.268	0.268	248,584
2022-09-02	0.283	0.283	0.273	0.278	0.278	590,923
2022-09-01	0.287	0.287	0.278	0.283	0.283	214,659
2022-08-31	0.287	0.297	0.273	0.287	0.287	360,135
2022-08-30	0.268	0.292	0.268	0.287	0.287	301,627
2022-08-29	0.283	0.283	0.268	0.268	0.268	880,079
2022-08-26	0.297	0.297	0.287	0.287	0.287	160,119
2022-08-25	0.302	0.307	0.287	0.297	0.297	326,894
2022-08-24	0.297	0.311	0.287	0.302	0.302	60,078
2022-08-23	0.297	0.297	0.287	0.287	0.287	95,851
2022-08-22	0.292	0.297	0.283	0.297	0.297	545,246
2022-08-19	0.292	0.302	0.287	0.297	0.297	724,005
2022-08-18	0.307	0.307	0.278	0.283	0.283	1,290,284
2022-08-17	0.321	0.335	0.311	0.311	0.311	480,745
2022-08-16	0.335	0.335	0.316	0.316	0.316	477,501
2022-08-15	0.316	0.316	0.304	0.307	0.307	156,521
2022-08-12	0.326	0.326	0.302	0.316	0.316	269,374
2022-08-11	0.316	0.335	0.316	0.321	0.321	332,634
2022-08-10	0.316	0.326	0.311	0.316	0.316	321,107
2022-08-09	0.335	0.335	0.321	0.331	0.331	295,024
2022-08-08	0.335	0.340	0.326	0.340	0.340	234,902
2022-08-05	0.321	0.335	0.321	0.335	0.335	163,809
2022-08-04	0.316	0.335	0.311	0.335	0.335	966,142
2022-08-03	0.311	0.316	0.302	0.316	0.316	678,146
2022-08-02	0.307	0.316	0.297	0.316	0.316	507,833
2022-08-01	0.335	0.350	0.316	0.316	0.316	479,389
2022-07-29	0.335	0.355	0.326	0.340	0.340	278,915
2022-07-28	0.335	0.345	0.326	0.326	0.326	397,705
2022-07-27	0.335	0.335	0.326	0.335	0.335	221,928
2022-07-26	0.302	0.340	0.302	0.335	0.335	493,635
2022-07-25	0.321	0.321	0.307	0.307	0.307	223,482
2022-07-22	0.297	0.335	0.287	0.316	0.316	1,134,395
2022-07-21	0.287	0.287	0.264	0.287	0.287	1,547,614
2022-07-20	0.287	0.297	0.283	0.287	0.287	606,077
2022-07-19	0.283	0.287	0.278	0.287	0.287	114,164
2022-07-18	0.297	0.302	0.283	0.283	0.283	784,515
2022-07-15	0.297	0.302	0.297	0.297	0.297	315,047
2022-07-14	0.297	0.307	0.297	0.297	0.297	273,221
2022-07-13	0.292	0.302	0.292	0.302	0.302	79,404
2022-07-12	0.297	0.302	0.287	0.292	0.292	193,762
2022-07-11	0.297	0.302	0.292	0.297	0.297	145,586
2022-07-08	0.307	0.311	0.292	0.297	0.297	196,965
2022-07-07	0.292	0.302	0.287	0.302	0.302	185,704

← NewerPage 18 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.