Wide Open Agriculture Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	0.655	0.655	0.625	0.625	0.625	530,457
2022-04-22	0.670	0.670	0.650	0.650	0.650	81,186
2022-04-21	0.675	0.690	0.660	0.660	0.660	73,356
2022-04-20	0.645	0.685	0.645	0.675	0.675	83,061
2022-04-19	0.635	0.660	0.635	0.640	0.640	90,115
2022-04-14	0.640	0.640	0.635	0.640	0.640	15,114
2022-04-13	0.632	0.640	0.632	0.640	0.640	170,251
2022-04-12	0.670	0.670	0.615	0.630	0.630	86,524
2022-04-11	0.685	0.685	0.665	0.665	0.665	63,681
2022-04-08	0.680	0.690	0.670	0.685	0.685	43,821
2022-04-07	0.680	0.680	0.665	0.665	0.665	22,101
2022-04-06	0.715	0.715	0.680	0.680	0.680	120,842
2022-04-05	0.710	0.720	0.710	0.720	0.720	11,193
2022-04-04	0.695	0.715	0.690	0.710	0.710	130,043
2022-04-01	0.690	0.695	0.680	0.690	0.690	53,889
2022-03-31	0.700	0.705	0.665	0.685	0.685	81,763
2022-03-30	0.675	0.710	0.665	0.710	0.710	156,948
2022-03-29	0.630	0.680	0.630	0.680	0.680	200,820
2022-03-28	0.630	0.635	0.625	0.630	0.630	85,591
2022-03-25	0.620	0.630	0.615	0.630	0.630	129,335
2022-03-24	0.620	0.620	0.605	0.615	0.615	21,151
2022-03-23	0.630	0.630	0.620	0.620	0.620	148,993
2022-03-22	0.600	0.630	0.590	0.630	0.630	216,395
2022-03-21	0.610	0.610	0.595	0.605	0.605	67,559
2022-03-18	0.610	0.620	0.610	0.610	0.610	114,746
2022-03-17	0.630	0.630	0.595	0.615	0.615	200,583
2022-03-16	0.620	0.620	0.600	0.610	0.610	30,168
2022-03-15	0.630	0.630	0.595	0.625	0.625	24,130
2022-03-14	0.620	0.630	0.590	0.590	0.590	93,264
2022-03-11	0.595	0.615	0.595	0.610	0.610	21,497
2022-03-10	0.620	0.620	0.595	0.595	0.595	81,688
2022-03-09	0.620	0.630	0.620	0.620	0.620	32,940
2022-03-08	0.620	0.625	0.610	0.620	0.620	77,521
2022-03-07	0.635	0.635	0.620	0.620	0.620	66,989
2022-03-04	0.615	0.635	0.615	0.635	0.635	40,745
2022-03-03	0.630	0.630	0.625	0.630	0.630	95,543
2022-03-02	0.620	0.630	0.615	0.630	0.630	76,624
2022-03-01	0.605	0.630	0.600	0.605	0.605	76,917
2022-02-28	0.600	0.605	0.580	0.605	0.605	146,505
2022-02-25	0.600	0.600	0.575	0.600	0.600	87,711
2022-02-24	0.610	0.610	0.585	0.600	0.600	65,836
2022-02-23	0.600	0.610	0.597	0.610	0.610	49,381
2022-02-22	0.600	0.610	0.590	0.600	0.600	126,994
2022-02-21	0.610	0.610	0.600	0.605	0.605	46,614
2022-02-18	0.600	0.620	0.600	0.605	0.605	36,876
2022-02-17	0.615	0.622	0.600	0.600	0.600	106,448
2022-02-16	0.620	0.625	0.610	0.610	0.610	29,380
2022-02-15	0.615	0.625	0.595	0.595	0.595	111,602
2022-02-14	0.620	0.625	0.600	0.625	0.625	52,470
2022-02-11	0.625	0.640	0.615	0.635	0.635	38,917
2022-02-10	0.640	0.640	0.610	0.640	0.640	76,020
2022-02-09	0.625	0.635	0.600	0.620	0.620	246,303
2022-02-08	0.640	0.640	0.615	0.625	0.625	181,176
2022-02-07	0.670	0.695	0.630	0.630	0.630	305,984
2022-02-04	0.670	0.670	0.650	0.655	0.655	155,474
2022-02-03	0.655	0.665	0.650	0.665	0.665	54,911
2022-02-02	0.665	0.665	0.655	0.660	0.660	113,991
2022-02-01	0.650	0.665	0.640	0.665	0.665	113,024
2022-01-31	0.650	0.660	0.600	0.640	0.640	171,802
2022-01-28	0.560	0.610	0.560	0.600	0.600	292,373

← NewerPage 20 of 22 · 1,263 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.