WIN Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	0.541	0.541	0.498	0.508	0.508	871,265
2022-04-05	0.556	0.556	0.498	0.546	0.546	1,676,799
2022-04-04	0.532	0.642	0.522	0.556	0.556	3,866,191
2022-04-01	0.474	0.522	0.474	0.522	0.522	2,714,880
2022-03-31	0.460	0.489	0.455	0.460	0.460	638,723
2022-03-30	0.446	0.460	0.441	0.450	0.450	528,703
2022-03-29	0.436	0.465	0.431	0.436	0.436	356,379
2022-03-28	0.470	0.479	0.422	0.441	0.441	946,489
2022-03-25	0.489	0.493	0.450	0.455	0.455	832,607
2022-03-24	0.508	0.508	0.470	0.479	0.479	658,887
2022-03-23	0.513	0.517	0.484	0.508	0.508	1,261,227
2022-03-22	0.489	0.532	0.470	0.508	0.508	2,193,717
2022-03-21	0.436	0.498	0.417	0.493	0.493	1,677,385
2022-03-18	0.431	0.446	0.422	0.436	0.436	417,327
2022-03-17	0.465	0.465	0.426	0.431	0.431	476,080
2022-03-16	0.436	0.460	0.431	0.446	0.446	439,451
2022-03-15	0.446	0.460	0.407	0.426	0.426	1,229,507
2022-03-14	0.479	0.522	0.431	0.441	0.441	2,698,431
2022-03-11	0.383	0.460	0.383	0.460	0.460	4,251,750
2022-03-10	0.393	0.407	0.364	0.383	0.383	1,612,241
2022-03-09	0.417	0.441	0.374	0.383	0.383	3,647,515
2022-03-08	0.369	0.412	0.364	0.393	0.393	3,484,487
2022-03-07	0.340	0.364	0.326	0.350	0.350	964,228
2022-03-04	0.331	0.355	0.321	0.340	0.340	665,939
2022-03-03	0.316	0.331	0.287	0.326	0.326	1,626,753
2022-03-02	0.311	0.321	0.297	0.307	0.307	723,653
2022-03-01	0.316	0.326	0.311	0.326	0.326	575,816
2022-02-28	0.311	0.321	0.297	0.316	0.316	375,105
2022-02-25	0.297	0.311	0.292	0.311	0.311	1,097,787
2022-02-24	0.311	0.326	0.287	0.287	0.287	550,349
2022-02-23	0.302	0.326	0.302	0.321	0.321	605,448
2022-02-22	0.326	0.340	0.297	0.302	0.302	719,755
2022-02-21	0.374	0.379	0.316	0.335	0.335	897,195
2022-02-18	0.383	0.383	0.345	0.359	0.359	2,030,234
2022-02-17	0.340	0.345	0.331	0.331	0.331	259,109
2022-02-16	0.335	0.345	0.331	0.340	0.340	279,716
2022-02-15	0.321	0.321	0.302	0.321	0.321	1,040,119
2022-02-14	0.345	0.350	0.316	0.316	0.316	788,815
2022-02-11	0.355	0.364	0.335	0.345	0.345	331,490
2022-02-10	0.340	0.359	0.335	0.355	0.355	1,008,159
2022-02-09	0.350	0.350	0.326	0.326	0.326	956,119
2022-02-08	0.335	0.359	0.331	0.345	0.345	830,333
2022-02-07	0.345	0.355	0.326	0.331	0.331	871,524
2022-02-04	0.364	0.379	0.340	0.350	0.350	1,999,601
2022-02-03	0.393	0.436	0.364	0.374	0.374	2,086,976
2022-02-02	0.326	0.417	0.326	0.412	0.412	5,226,520
2022-02-01	0.292	0.345	0.292	0.326	0.326	787,309
2022-01-31	0.302	0.311	0.278	0.278	0.278	745,035
2022-01-28	0.287	0.297	0.261	0.287	0.287	1,439,854
2022-01-27	0.297	0.321	0.278	0.278	0.278	1,091,532
2022-01-25	0.311	0.311	0.264	0.287	0.287	2,534,224
2022-01-24	0.345	0.350	0.292	0.326	0.326	3,521,349
2022-01-21	0.383	0.412	0.345	0.355	0.355	3,879,831
2022-01-20	0.307	0.364	0.307	0.359	0.359	4,664,668
2022-01-19	0.311	0.335	0.297	0.302	0.302	2,155,503
2022-01-18	0.278	0.335	0.278	0.307	0.307	3,561,922
2022-01-17	0.278	0.287	0.273	0.278	0.278	4,070,697
2022-01-14	0.264	0.273	0.259	0.273	0.273	1,209,319
2022-01-13	0.259	0.261	0.254	0.259	0.259	1,282,106
2022-01-12	0.249	0.254	0.240	0.240	0.240	1,016,848

← NewerPage 20 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.