Westar Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	0.019	0.020	0.019	0.019	0.019	603,754
2023-12-15	0.020	0.020	0.019	0.019	0.019	1,236,172
2023-12-14	0.021	0.021	0.020	0.021	0.021	160,416
2023-12-13	0.021	0.021	0.019	0.019	0.019	1,441,549
2023-12-12	0.025	0.025	0.022	0.022	0.022	1,374,020
2023-12-11	0.025	0.025	0.025	0.025	0.025	0
2023-12-08	0.025	0.025	0.025	0.025	0.025	0
2023-12-07	0.025	0.025	0.025	0.025	0.025	502,034
2023-12-06	0.025	0.025	0.023	0.024	0.024	495,709
2023-12-05	0.025	0.025	0.025	0.025	0.025	1,146,494
2023-12-04	0.026	0.027	0.025	0.025	0.025	1,495,422
2023-12-01	0.025	0.025	0.025	0.025	0.025	211,764
2023-11-30	0.024	0.024	0.024	0.024	0.024	50,986
2023-11-29	0.026	0.026	0.024	0.024	0.024	80,000
2023-11-28	0.025	0.025	0.023	0.024	0.024	603,511
2023-11-27	0.028	0.029	0.027	0.027	0.027	232,277
2023-11-24	0.029	0.029	0.026	0.027	0.027	1,762,728
2023-11-23	0.032	0.032	0.026	0.028	0.028	9,866,079
2023-11-22	0.022	0.030	0.021	0.030	0.030	8,716,978
2023-11-21	0.019	0.019	0.019	0.019	0.019	140,000
2023-11-20	0.020	0.020	0.020	0.020	0.020	175,000
2023-11-17	0.020	0.020	0.020	0.020	0.020	0
2023-11-16	0.020	0.020	0.020	0.020	0.020	150,000
2023-11-15	0.020	0.020	0.018	0.020	0.020	459,153
2023-11-14	0.020	0.020	0.020	0.020	0.020	0
2023-11-13	0.020	0.020	0.020	0.020	0.020	163,914
2023-11-10	0.021	0.021	0.020	0.020	0.020	424,016
2023-11-09	0.021	0.021	0.021	0.021	0.021	22,772
2023-11-08	0.018	0.021	0.018	0.021	0.021	89,912
2023-11-07	0.018	0.018	0.018	0.018	0.018	31,000
2023-11-06	0.018	0.018	0.018	0.018	0.018	407,120
2023-11-03	0.018	0.018	0.018	0.018	0.018	192,500
2023-11-02	0.018	0.019	0.017	0.018	0.018	2,148,428
2023-11-01	0.017	0.017	0.016	0.016	0.016	203,156
2023-10-31	0.018	0.018	0.017	0.017	0.017	259,185
2023-10-30	0.018	0.018	0.018	0.018	0.018	342,383
2023-10-27	0.020	0.020	0.019	0.019	0.019	144,210
2023-10-26	0.020	0.020	0.020	0.020	0.020	0
2023-10-25	0.020	0.020	0.020	0.020	0.020	701,797
2023-10-24	0.019	0.019	0.019	0.019	0.019	0
2023-10-23	0.020	0.020	0.019	0.019	0.019	544,365
2023-10-20	0.021	0.021	0.021	0.021	0.021	0
2023-10-19	0.019	0.021	0.019	0.021	0.021	331,155
2023-10-18	0.020	0.020	0.019	0.019	0.019	77,305
2023-10-17	0.020	0.020	0.019	0.020	0.020	183,119
2023-10-16	0.021	0.021	0.021	0.021	0.021	0
2023-10-13	0.020	0.021	0.020	0.021	0.021	225,586
2023-10-12	0.020	0.020	0.020	0.020	0.020	150,020
2023-10-11	0.020	0.020	0.018	0.020	0.020	421,314
2023-10-10	0.020	0.020	0.018	0.020	0.020	385,400
2023-10-09	0.020	0.020	0.019	0.019	0.019	626,952
2023-10-06	0.021	0.021	0.019	0.019	0.019	1,264,797
2023-10-05	0.021	0.021	0.021	0.021	0.021	80,000
2023-10-04	0.021	0.021	0.021	0.021	0.021	225,085
2023-10-03	0.021	0.021	0.021	0.021	0.021	90,499
2023-10-02	0.022	0.022	0.021	0.022	0.022	222,550
2023-09-29	0.021	0.022	0.021	0.022	0.022	350,000
2023-09-28	0.022	0.022	0.022	0.022	0.022	400,000
2023-09-27	0.021	0.021	0.021	0.021	0.021	205,708
2023-09-26	0.022	0.022	0.020	0.020	0.020	695,499

← NewerPage 13 of 22 · 1,265 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.