WSP

Whispir Historical Data

Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
$44.00
ASX LEVEL 1
Monthly Subscription
for only
$33.00
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Whispir Limited WSP Australian Stock Exchange Ordinary Share AU0000047839
  Price Change Change Percent Stock Price Last Traded
-0.11 -3.35% 3.17 00:25:25
Open Price Low Price High Price Close Price Previous Close
3.28 3.12 3.32 3.28
more quote information »

WSP Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week3.543.543.083.24826,325-0.37-10.45%
1 Month3.693.853.083.44543,880-0.52-14.09%
3 Months4.344.633.083.70929,812-1.17-26.96%
6 Months2.465.241.983.68922,0960.7128.86%
1 Year1.625.240.683.34563,4281.5595.68%
3 Years1.735.240.683.10448,6451.4483.24%
5 Years1.735.240.683.10448,6451.4483.24%

WSP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 24 2020 3.28 -0.09 -2.67% 3.41 3.43 3.27 668,083
Nov 23 2020 3.37 0.16 4.98% 3.22 3.40 3.22 607,872
Nov 20 2020 3.21 0.10 3.22% 3.13 3.31 3.11 924,926
Nov 19 2020 3.11 -0.19 -5.76% 3.30 3.32 3.08 1,319,231
Nov 18 2020 3.30 -0.10 -2.94% 3.35 3.40 3.26 882,994
Nov 17 2020 3.40 -0.15 -4.23% 3.54 3.54 3.39 396,603
Nov 16 2020 3.55 0.09 2.6% 3.50 3.55 3.50 10,811
Nov 13 2020 3.46 0.04 1.17% 3.41 3.54 3.38 393,047
Nov 12 2020 3.42 -0.10 -2.84% 3.52 3.53 3.39 578,133
Nov 11 2020 3.52 0.02 0.57% 3.54 3.64 3.48 351,986
Nov 10 2020 3.50 -0.25 -6.67% 3.75 3.82 3.48 595,130
Nov 09 2020 3.75 0.16 4.46% 3.63 3.75 3.61 543,951
Nov 06 2020 3.59 -0.09 -2.45% 3.73 3.85 3.58 431,495
Nov 05 2020 3.68 0.16 4.55% 3.58 3.75 3.58 702,299
Nov 04 2020 3.52 0.07 2.03% 3.47 3.57 3.35 349,327
Nov 03 2020 3.45 0.04 1.17% 3.42 3.54 3.36 405,754
Nov 02 2020 3.41 -0.10 -2.85% 3.55 3.60 3.33 528,576
Oct 30 2020 3.51 -0.22 -5.9% 3.75 3.81 3.48 434,561
Oct 29 2020 3.73 0.05 1.36% 3.51 3.74 3.50 381,265
Oct 28 2020 3.68 0.06 1.66% 3.65 3.75 3.64 314,538
Oct 27 2020 3.62 -0.12 -3.21% 3.69 3.80 3.59 725,091
Oct 26 2020 3.74 -0.17 -4.35% 3.94 4.06 3.72 672,528
See More Historical Prices »
Your Recent History
ASX
WSP
Whispir
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20201125 06:10:37