Westar Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	0.021	0.022	0.021	0.022	0.022	187,965
2023-09-22	0.022	0.022	0.021	0.021	0.021	170,001
2023-09-21	0.024	0.024	0.021	0.021	0.021	534,916
2023-09-20	0.026	0.026	0.023	0.023	0.023	1,914,298
2023-09-19	0.026	0.026	0.026	0.026	0.026	241,993
2023-09-18	0.026	0.026	0.026	0.026	0.026	251,163
2023-09-15	0.026	0.026	0.026	0.026	0.026	404,868
2023-09-14	0.027	0.027	0.025	0.025	0.025	145,104
2023-09-13	0.026	0.027	0.026	0.027	0.027	623,948
2023-09-12	0.027	0.028	0.026	0.026	0.026	858,872
2023-09-11	0.027	0.029	0.026	0.027	0.027	1,497,116
2023-09-08	0.026	0.026	0.025	0.025	0.025	283,329
2023-09-07	0.026	0.026	0.025	0.025	0.025	1,614,508
2023-09-06	0.028	0.030	0.025	0.025	0.025	4,620,574
2023-09-05	0.023	0.027	0.023	0.027	0.027	4,402,987
2023-09-04	0.023	0.023	0.022	0.023	0.023	765,133
2023-09-01	0.021	0.023	0.021	0.023	0.023	1,133,425
2023-08-31	0.022	0.022	0.021	0.021	0.021	561,926
2023-08-30	0.021	0.021	0.021	0.021	0.021	32,188
2023-08-29	0.022	0.022	0.021	0.021	0.021	1,649,462
2023-08-28	0.021	0.023	0.021	0.021	0.021	2,046,299
2023-08-25	0.020	0.020	0.020	0.020	0.020	1,097,806
2023-08-24	0.021	0.021	0.020	0.020	0.020	942,461
2023-08-23	0.021	0.021	0.021	0.021	0.021	65,926
2023-08-22	0.022	0.022	0.021	0.022	0.022	805,231
2023-08-21	0.024	0.024	0.021	0.022	0.022	2,428,273
2023-08-18	0.023	0.023	0.023	0.023	0.023	263,272
2023-08-17	0.022	0.023	0.022	0.023	0.023	587,976
2023-08-16	0.024	0.024	0.022	0.022	0.022	1,343,389
2023-08-15	0.023	0.025	0.022	0.023	0.023	2,473,114
2023-08-14	0.024	0.024	0.023	0.023	0.023	701,443
2023-08-11	0.024	0.025	0.024	0.025	0.025	1,115,225
2023-08-10	0.022	0.023	0.022	0.023	0.023	902,552
2023-08-09	0.022	0.022	0.021	0.022	0.022	3,790,807
2023-08-08	0.023	0.024	0.023	0.023	0.023	1,488,916
2023-08-07	0.024	0.025	0.023	0.023	0.023	2,508,109
2023-08-04	0.024	0.024	0.024	0.024	0.024	378,249
2023-08-03	0.023	0.024	0.023	0.024	0.024	865,587
2023-08-02	0.024	0.026	0.024	0.024	0.024	4,092,271
2023-08-01	0.024	0.024	0.023	0.024	0.024	1,456,011
2023-07-31	0.024	0.024	0.023	0.023	0.023	1,924,779
2023-07-28	0.025	0.025	0.024	0.024	0.024	2,058,434
2023-07-27	0.027	0.027	0.025	0.025	0.025	3,219,516
2023-07-26	0.025	0.031	0.025	0.028	0.028	10,666,019
2023-07-25	0.026	0.027	0.024	0.024	0.024	2,585,333
2023-07-24	0.027	0.028	0.026	0.026	0.026	4,815,269
2023-07-21	0.027	0.027	0.025	0.026	0.026	9,297,313
2023-07-20	0.030	0.030	0.028	0.028	0.028	2,281,793
2023-07-19	0.032	0.034	0.028	0.029	0.029	19,605,166
2023-07-18	0.041	0.041	0.037	0.037	0.037	2,047,540
2023-07-17	0.046	0.046	0.039	0.041	0.041	4,705,081
2023-07-14	0.045	0.048	0.045	0.045	0.045	1,631,414
2023-07-13	0.043	0.045	0.043	0.044	0.044	1,675,546
2023-07-12	0.043	0.048	0.042	0.042	0.042	6,292,908
2023-07-11	0.043	0.044	0.041	0.043	0.043	3,725,715
2023-07-10	0.046	0.048	0.044	0.044	0.044	3,505,887
2023-07-07	0.051	0.051	0.047	0.047	0.047	3,132,800
2023-07-06	0.054	0.061	0.051	0.051	0.051	9,974,037
2023-07-05	0.053	0.053	0.048	0.048	0.048	5,238,060
2023-07-04	0.055	0.055	0.052	0.053	0.053	1,983,528

← NewerPage 14 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.