Wide Open Agriculture Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	0.485	0.485	0.480	0.480	0.480	208
2022-10-12	0.460	0.465	0.455	0.465	0.465	12,812
2022-10-11	0.475	0.480	0.450	0.460	0.460	45,722
2022-10-10	0.450	0.455	0.450	0.455	0.455	15,205
2022-10-07	0.455	0.455	0.445	0.445	0.445	64,897
2022-10-06	0.480	0.480	0.445	0.445	0.445	157,394
2022-10-05	0.450	0.475	0.450	0.470	0.470	8,755
2022-10-04	0.450	0.450	0.445	0.445	0.445	29,132
2022-10-03	0.460	0.460	0.450	0.450	0.450	6,206
2022-09-30	0.490	0.490	0.450	0.450	0.450	18,484
2022-09-29	0.480	0.490	0.480	0.490	0.490	20,685
2022-09-28	0.500	0.520	0.480	0.490	0.490	104,449
2022-09-27	0.500	0.500	0.495	0.500	0.500	22,929
2022-09-26	0.500	0.505	0.495	0.495	0.495	38,520
2022-09-23	0.520	0.525	0.500	0.500	0.500	46,523
2022-09-21	0.500	0.520	0.500	0.520	0.520	6,096
2022-09-20	0.505	0.515	0.505	0.510	0.510	9,214
2022-09-19	0.545	0.545	0.500	0.500	0.500	110,685
2022-09-16	0.565	0.580	0.535	0.535	0.535	60,571
2022-09-15	0.550	0.560	0.530	0.530	0.530	19,652
2022-09-14	0.550	0.550	0.520	0.520	0.520	240,745
2022-09-13	0.565	0.565	0.555	0.560	0.560	62,309
2022-09-12	0.560	0.575	0.540	0.555	0.555	105,143
2022-09-09	0.565	0.565	0.550	0.550	0.550	102,821
2022-09-08	0.585	0.585	0.565	0.565	0.565	76,205
2022-09-07	0.600	0.600	0.585	0.585	0.585	79,632
2022-09-06	0.615	0.615	0.590	0.605	0.605	36,337
2022-09-05	0.625	0.625	0.590	0.603	0.603	33,375
2022-09-02	0.600	0.625	0.595	0.595	0.595	40,998
2022-09-01	0.615	0.620	0.595	0.595	0.595	44,583
2022-08-31	0.615	0.615	0.600	0.600	0.600	16,880
2022-08-30	0.610	0.620	0.590	0.615	0.615	61,979
2022-08-29	0.590	0.595	0.585	0.585	0.585	32,703
2022-08-26	0.595	0.605	0.585	0.590	0.590	43,291
2022-08-25	0.605	0.620	0.595	0.595	0.595	86,208
2022-08-24	0.600	0.625	0.600	0.605	0.605	18,320
2022-08-23	0.600	0.620	0.590	0.605	0.605	71,374
2022-08-22	0.600	0.625	0.600	0.605	0.605	83,316
2022-08-19	0.585	0.605	0.585	0.585	0.585	27,066
2022-08-18	0.590	0.600	0.585	0.585	0.585	21,310
2022-08-17	0.605	0.620	0.580	0.615	0.615	36,463
2022-08-16	0.600	0.625	0.575	0.625	0.625	82,089
2022-08-15	0.615	0.625	0.590	0.605	0.605	58,061
2022-08-12	0.590	0.630	0.580	0.615	0.615	173,124
2022-08-11	0.570	0.650	0.570	0.570	0.570	367,285
2022-08-10	0.575	0.580	0.560	0.570	0.570	469,496
2022-08-09	0.575	0.575	0.560	0.560	0.560	49,446
2022-08-08	0.575	0.580	0.550	0.580	0.580	29,918
2022-08-05	0.570	0.570	0.540	0.540	0.540	392,828
2022-08-04	0.580	0.580	0.550	0.550	0.550	48,931
2022-08-03	0.592	0.592	0.550	0.550	0.550	29,340
2022-08-02	0.580	0.580	0.550	0.550	0.550	45,760
2022-08-01	0.590	0.590	0.560	0.580	0.580	44,003
2022-07-29	0.555	0.580	0.520	0.550	0.550	302,548
2022-07-28	0.565	0.575	0.540	0.545	0.545	29,708
2022-07-27	0.550	0.570	0.540	0.560	0.560	333,858
2022-07-26	0.570	0.570	0.535	0.535	0.535	31,853
2022-07-25	0.560	0.570	0.550	0.560	0.560	62,659
2022-07-22	0.520	0.555	0.520	0.553	0.553	48,076
2022-07-21	0.520	0.520	0.510	0.520	0.520	65,446

← NewerPage 18 of 22 · 1,270 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.