Winton Land Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	2.410	2.410	2.410	2.410	2.405	0
2023-09-22	2.410	2.410	2.410	2.410	2.405	0
2023-09-21	2.410	2.410	2.410	2.410	2.405	0
2023-09-20	2.410	2.410	2.410	2.410	2.405	0
2023-09-19	2.410	2.410	2.410	2.410	2.405	0
2023-09-18	2.410	2.410	2.410	2.410	2.405	0
2023-09-15	2.410	2.410	2.410	2.410	2.405	0
2023-09-14	2.410	2.410	2.410	2.410	2.405	0
2023-09-13	2.410	2.410	2.410	2.410	2.405	22
2023-09-12	2.400	2.400	2.400	2.400	2.395	0
2023-09-11	2.400	2.400	2.400	2.400	2.395	598
2023-09-08	2.440	2.440	2.400	2.400	2.395	402
2023-09-07	2.430	2.430	2.430	2.430	2.425	0
2023-09-06	2.430	2.430	2.430	2.430	2.425	0
2023-09-05	2.430	2.430	2.430	2.430	2.425	0
2023-09-04	2.430	2.430	2.430	2.430	2.425	0
2023-09-01	2.430	2.430	2.430	2.430	2.425	0
2023-08-31	2.430	2.430	2.430	2.430	2.425	0
2023-08-30	2.430	2.430	2.430	2.430	2.425	0
2023-08-29	2.430	2.430	2.430	2.430	2.425	66
2023-08-28	2.430	2.430	2.430	2.430	2.425	40
2023-08-25	2.410	2.420	2.410	2.420	2.395	2
2023-08-24	2.410	2.420	2.410	2.420	2.395	2
2023-08-23	2.420	2.420	2.400	2.400	2.376	1,335
2023-08-22	2.430	2.430	2.430	2.430	2.405	4
2023-08-21	2.400	2.400	2.400	2.400	2.376	4
2023-08-18	2.450	2.450	2.450	2.450	2.425	0
2023-08-17	2.450	2.450	2.450	2.450	2.425	0
2023-08-16	2.450	2.450	2.450	2.450	2.425	0
2023-08-15	2.450	2.450	2.450	2.450	2.425	850
2023-08-14	2.130	2.340	2.130	2.330	2.306	4,833
2023-08-11	2.120	2.120	2.120	2.120	2.098	2
2023-08-10	2.120	2.130	2.120	2.130	2.108	4
2023-08-09	2.200	2.200	2.100	2.100	2.079	719
2023-08-08	2.180	2.200	2.180	2.200	2.178	4
2023-08-07	2.170	2.170	2.170	2.170	2.148	1
2023-08-04	2.180	2.190	2.180	2.190	2.168	63
2023-08-03	2.190	2.190	2.190	2.190	2.168	98
2023-08-02	2.010	2.010	2.010	2.010	1.990	2
2023-08-01	1.990	1.990	1.990	1.990	1.970	0
2023-07-31	1.990	1.990	1.990	1.990	1.970	0
2023-07-28	1.990	1.990	1.990	1.990	1.970	0
2023-07-27	1.990	1.990	1.990	1.990	1.970	0
2023-07-26	1.990	1.990	1.990	1.990	1.970	0
2023-07-25	1.990	2.040	1.990	1.990	1.970	7,760
2023-07-24	1.810	1.810	1.810	1.810	1.792	0
2023-07-21	1.810	1.810	1.810	1.810	1.792	0
2023-07-20	1.810	1.810	1.810	1.810	1.792	0
2023-07-19	1.810	1.810	1.810	1.810	1.792	0
2023-07-18	1.810	1.810	1.810	1.810	1.792	0
2023-07-17	1.810	1.810	1.810	1.810	1.792	0
2023-07-14	1.810	1.810	1.810	1.810	1.792	0
2023-07-13	1.810	1.810	1.810	1.810	1.792	0
2023-07-12	1.820	1.820	1.810	1.810	1.792	5
2023-07-11	1.810	1.810	1.810	1.810	1.792	9
2023-07-10	1.800	1.800	1.800	1.800	1.782	278
2023-07-07	1.910	1.910	1.910	1.910	1.891	0
2023-07-06	1.910	1.910	1.910	1.910	1.891	0
2023-07-05	1.910	1.910	1.910	1.910	1.891	0
2023-07-04	1.910	1.910	1.910	1.910	1.891	0

← NewerPage 14 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-02-26	0.0051 NZD
2023-08-28	0.0198 NZD
2023-02-28	0.0189 NZD
2022-08-30	0.0112 NZD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.