Wide Open Agriculture Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	0.615	0.615	0.530	0.560	0.560	407,634
2022-01-25	0.630	0.630	0.605	0.610	0.610	112,530
2022-01-24	0.670	0.670	0.625	0.625	0.625	143,309
2022-01-21	0.680	0.682	0.670	0.670	0.670	38,261
2022-01-20	0.670	0.690	0.655	0.670	0.670	148,830
2022-01-19	0.670	0.690	0.670	0.670	0.670	61,411
2022-01-18	0.695	0.695	0.690	0.690	0.690	159,022
2022-01-17	0.695	0.695	0.690	0.690	0.690	61,606
2022-01-14	0.695	0.695	0.690	0.690	0.690	77,883
2022-01-13	0.700	0.700	0.690	0.690	0.690	35,932
2022-01-12	0.690	0.700	0.690	0.693	0.693	37,717
2022-01-11	0.700	0.700	0.690	0.690	0.690	92,100
2022-01-10	0.700	0.715	0.695	0.700	0.700	73,302
2022-01-07	0.715	0.715	0.695	0.695	0.695	121,686
2022-01-06	0.690	0.715	0.690	0.695	0.695	298,347
2022-01-05	0.690	0.690	0.660	0.665	0.665	145,869
2022-01-04	0.705	0.710	0.650	0.680	0.680	381,444
2021-12-31	0.715	0.715	0.705	0.705	0.705	72,801
2021-12-30	0.710	0.715	0.710	0.710	0.710	15,605
2021-12-29	0.705	0.710	0.700	0.703	0.703	146,634
2021-12-24	0.710	0.717	0.705	0.705	0.705	72,101
2021-12-23	0.705	0.710	0.705	0.710	0.710	166,431
2021-12-22	0.710	0.717	0.705	0.705	0.705	82,927
2021-12-21	0.710	0.710	0.705	0.708	0.708	88,184
2021-12-20	0.735	0.735	0.705	0.705	0.705	288,385
2021-12-17	0.740	0.740	0.715	0.720	0.720	217,958
2021-12-16	0.740	0.742	0.735	0.740	0.740	123,490
2021-12-15	0.750	0.750	0.735	0.740	0.740	76,063
2021-12-14	0.740	0.750	0.740	0.740	0.740	83,651
2021-12-13	0.740	0.745	0.740	0.740	0.740	110,129
2021-12-10	0.735	0.740	0.730	0.740	0.740	112,996
2021-12-09	0.750	0.750	0.730	0.730	0.730	178,496
2021-12-08	0.735	0.752	0.735	0.740	0.740	77,292
2021-12-07	0.750	0.750	0.730	0.730	0.730	128,730
2021-12-06	0.735	0.760	0.725	0.745	0.745	207,153
2021-12-03	0.760	0.767	0.750	0.750	0.750	251,509
2021-12-02	0.785	0.785	0.760	0.765	0.765	38,391
2021-12-01	0.760	0.765	0.760	0.765	0.765	71,377
2021-11-30	0.770	0.772	0.760	0.760	0.760	128,374
2021-11-29	0.790	0.800	0.760	0.760	0.760	842,662
2021-11-24	0.840	0.860	0.830	0.850	0.850	249,402
2021-11-23	0.850	0.850	0.830	0.835	0.835	148,019
2021-11-22	0.800	0.850	0.790	0.840	0.840	1,003,432
2021-11-19	0.775	0.780	0.760	0.780	0.780	36,150
2021-11-18	0.780	0.780	0.770	0.775	0.775	56,163
2021-11-17	0.770	0.780	0.770	0.775	0.775	26,535
2021-11-16	0.760	0.780	0.760	0.765	0.765	95,449
2021-11-15	0.775	0.775	0.755	0.755	0.755	211,638
2021-11-12	0.785	0.785	0.770	0.775	0.775	28,134
2021-11-11	0.790	0.790	0.770	0.780	0.780	22,998
2021-11-10	0.795	0.795	0.770	0.790	0.790	26,850
2021-11-09	0.790	0.800	0.760	0.760	0.760	51,125
2021-11-08	0.765	0.790	0.765	0.790	0.790	111,307
2021-11-05	0.760	0.775	0.760	0.765	0.765	53,503
2021-11-04	0.750	0.760	0.740	0.760	0.760	58,415
2021-11-03	0.765	0.770	0.755	0.755	0.755	59,058
2021-11-02	0.770	0.770	0.755	0.755	0.755	24,853
2021-11-01	0.785	0.785	0.765	0.770	0.770	22,862
2021-10-29	0.780	0.785	0.765	0.765	0.765	49,186
2021-10-28	0.785	0.795	0.780	0.785	0.785	39,128

← NewerPage 21 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.