Wide Open Agriculture Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	0.520	0.525	0.510	0.510	0.510	17,005
2022-07-19	0.520	0.520	0.500	0.500	0.500	24,684
2022-07-18	0.520	0.520	0.500	0.500	0.500	34,250
2022-07-15	0.530	0.530	0.480	0.500	0.500	240,492
2022-07-14	0.540	0.540	0.530	0.530	0.530	2,258
2022-07-13	0.535	0.540	0.535	0.540	0.540	2,630
2022-07-12	0.550	0.555	0.535	0.535	0.535	70,701
2022-07-11	0.575	0.590	0.550	0.555	0.555	128,292
2022-07-08	0.570	0.575	0.560	0.570	0.570	17,388
2022-07-07	0.555	0.555	0.550	0.550	0.550	110,626
2022-07-06	0.560	0.570	0.555	0.555	0.555	117,304
2022-07-05	0.580	0.580	0.555	0.565	0.565	17,220
2022-07-04	0.605	0.605	0.575	0.575	0.575	24,037
2022-07-01	0.600	0.610	0.560	0.605	0.605	112,772
2022-06-30	0.545	0.550	0.525	0.550	0.550	172,296
2022-06-29	0.560	0.565	0.545	0.550	0.550	26,086
2022-06-28	0.590	0.590	0.555	0.555	0.555	46,934
2022-06-27	0.610	0.615	0.565	0.570	0.570	37,841
2022-06-24	0.580	0.600	0.550	0.600	0.600	73,769
2022-06-23	0.600	0.600	0.540	0.540	0.540	121,967
2022-06-22	0.615	0.615	0.590	0.590	0.590	16,600
2022-06-21	0.570	0.615	0.560	0.615	0.615	57,434
2022-06-20	0.565	0.570	0.560	0.560	0.560	23,965
2022-06-17	0.570	0.575	0.555	0.565	0.565	111,493
2022-06-16	0.600	0.600	0.555	0.560	0.560	194,819
2022-06-15	0.625	0.635	0.610	0.610	0.610	145,620
2022-06-14	0.665	0.665	0.630	0.635	0.635	139,321
2022-06-10	0.680	0.690	0.665	0.685	0.685	139,900
2022-06-09	0.685	0.685	0.665	0.680	0.680	25,874
2022-06-08	0.685	0.720	0.670	0.675	0.675	381,770
2022-06-07	0.690	0.690	0.660	0.665	0.665	50,343
2022-06-06	0.680	0.720	0.680	0.680	0.680	399,725
2022-06-03	0.670	0.680	0.670	0.675	0.675	11,017
2022-06-02	0.675	0.675	0.665	0.665	0.665	84,216
2022-06-01	0.680	0.680	0.665	0.670	0.670	27,772
2022-05-31	0.680	0.690	0.665	0.665	0.665	62,085
2022-05-30	0.670	0.680	0.665	0.680	0.680	64,744
2022-05-27	0.645	0.690	0.645	0.665	0.665	110,462
2022-05-26	0.710	0.710	0.625	0.650	0.650	221,109
2022-05-25	0.685	0.705	0.670	0.700	0.700	428,605
2022-05-24	0.690	0.740	0.665	0.685	0.685	312,562
2022-05-23	0.600	0.770	0.570	0.675	0.675	1,022,495
2022-05-20	0.550	0.555	0.540	0.540	0.540	168,606
2022-05-19	0.555	0.555	0.535	0.535	0.535	29,724
2022-05-18	0.550	0.575	0.540	0.555	0.555	161,582
2022-05-17	0.555	0.555	0.520	0.550	0.550	846,030
2022-05-16	0.580	0.580	0.545	0.565	0.565	96,561
2022-05-13	0.600	0.600	0.580	0.580	0.580	18,327
2022-05-12	0.605	0.615	0.590	0.600	0.600	36,253
2022-05-11	0.605	0.605	0.590	0.600	0.600	13,922
2022-05-10	0.600	0.610	0.575	0.605	0.605	82,600
2022-05-09	0.660	0.660	0.580	0.600	0.600	129,063
2022-05-06	0.660	0.665	0.635	0.640	0.640	40,614
2022-05-05	0.685	0.685	0.660	0.675	0.675	8,649
2022-05-04	0.690	0.690	0.665	0.685	0.685	76,958
2022-05-03	0.670	0.695	0.660	0.680	0.680	134,665
2022-05-02	0.670	0.680	0.655	0.670	0.670	184,317
2022-04-29	0.640	0.690	0.640	0.690	0.690	290,741
2022-04-28	0.600	0.655	0.600	0.640	0.640	45,634
2022-04-27	0.620	0.650	0.575	0.600	0.600	419,351

← NewerPage 19 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.