Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
Australia
ASX
Wisr Limited (WZR)
Wisr Limited (WZR) Historical

WZR Wisr Limited

0.041

0.004 (10.81%)

Apr 24 2024 - Closed

Delayed by 20 minutes

WZR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 24 2024	0.041	0.004	10.81%	0.038	0.041	0.038	504,369
Apr 23 2024	0.037	0.001	2.78%	0.036	0.037	0.036	1,063,916
Apr 22 2024	0.036	-0.002	-5.26%	0.036	0.037	0.036	471,352
Apr 19 2024	0.038	0.00	0.00%	0.037	0.038	0.037	419,045
Apr 18 2024	0.038	0.00	0.00%	0.038	0.038	0.037	555,313
Apr 17 2024	0.038	0.00	0.00%	0.037	0.038	0.037	582,167
Apr 16 2024	0.038	0.00	0.00%	0.038	0.038	0.037	582,003
Apr 15 2024	0.038	-0.002	-5.00%	0.04	0.04	0.037	2,839,122
Apr 12 2024	0.04	0.00	0.00%	0.04	0.041	0.04	420,368
Apr 11 2024	0.04	0.00	0.00%	0.04	0.04	0.04	311,938
Apr 10 2024	0.04	-0.002	-4.76%	0.041	0.041	0.039	805,855
Apr 09 2024	0.042	0.001	2.44%	0.041	0.042	0.041	692,299
Apr 08 2024	0.041	-0.002	-4.65%	0.043	0.043	0.041	918,684
Apr 05 2024	0.043	0.00	0.00%	0.042	0.043	0.042	790,059
Apr 04 2024	0.043	-0.001	-2.27%	0.043	0.044	0.043	664,864
Apr 03 2024	0.044	0.00	0.00%	0.043	0.044	0.043	240,626
Apr 02 2024	0.044	0.001	2.33%	0.044	0.044	0.043	741,413
Mar 28 2024	0.043	0.003	7.50%	0.041	0.043	0.04	1,486,209
Mar 27 2024	0.04	-0.002	-4.76%	0.04	0.041	0.04	100,038
Mar 26 2024	0.042	0.00	0.00%	0.0425	0.0425	0.041	344,396
Mar 25 2024	0.042	0.00	0.00%	0.043	0.043	0.041	2,232,820
Mar 22 2024	0.042	-0.001	-2.33%	0.043	0.043	0.042	108,335
Mar 21 2024	0.043	0.00	0.00%	0.042	0.044	0.041	1,134,599
Mar 20 2024	0.043	-0.002	-4.44%	0.044	0.044	0.042	2,942,332
Mar 19 2024	0.045	0.00	0.00%	0.045	0.045	0.044	662,605
Mar 18 2024	0.045	-0.001	-2.17%	0.044	0.045	0.044	1,009,457
Mar 15 2024	0.046	0.001	2.22%	0.047	0.047	0.045	665,784
Mar 14 2024	0.045	-0.002	-4.26%	0.047	0.047	0.045	3,288,173
Mar 13 2024	0.047	0.004	9.30%	0.045	0.0475	0.044	3,201,258
Mar 12 2024	0.043	0.001	2.38%	0.042	0.043	0.042	1,402,618
Mar 11 2024	0.042	0.005	13.51%	0.038	0.042	0.038	3,807,563
Mar 08 2024	0.037	0.003	8.82%	0.033	0.038	0.033	30,521,036
Mar 07 2024	0.034	0.00	0.00%	0.034	0.034	0.034	1,114,108
Mar 06 2024	0.034	0.00	0.00%	0.034	0.034	0.034	943,232
Mar 05 2024	0.034	0.00	0.00%	0.034	0.036	0.034	994,259
Mar 04 2024	0.034	-0.001	-2.86%	0.034	0.035	0.033	1,364,616
Mar 01 2024	0.035	0.001	2.94%	0.034	0.035	0.033	1,496,052
Feb 29 2024	0.034	0.001	3.03%	0.033	0.034	0.033	2,071,448
Feb 28 2024	0.033	0.00	0.00%	0.035	0.035	0.033	14,987,058
Feb 27 2024	0.033	-0.002	-5.71%	0.034	0.035	0.033	584,433
Feb 26 2024	0.035	0.00	0.00%	0.035	0.035	0.034	241,150
Feb 23 2024	0.035	0.00	0.00%	0.034	0.035	0.034	485,120
Feb 22 2024	0.035	0.002	6.06%	0.034	0.035	0.034	258,236
Feb 21 2024	0.033	-0.001	-2.94%	0.035	0.035	0.033	630,241
Feb 20 2024	0.034	0.0015	4.62%	0.037	0.038	0.034	15,985,221
Feb 19 2024	0.0325	-0.0005	-1.52%	0.033	0.033	0.032	691,725
Feb 16 2024	0.033	-0.001	-2.94%	0.035	0.035	0.033	523,403
Feb 15 2024	0.034	-0.002	-5.56%	0.036	0.036	0.033	1,434,408
Feb 14 2024	0.036	0.001	2.86%	0.034	0.036	0.034	517,706
Feb 13 2024	0.035	0.001	2.94%	0.036	0.036	0.033	1,158,226
Feb 12 2024	0.034	-0.001	-2.86%	0.035	0.035	0.034	259,616
Feb 09 2024	0.035	-0.002	-5.41%	0.037	0.037	0.034	1,234,473
Feb 08 2024	0.037	0.003	8.82%	0.035	0.037	0.035	750,667
Feb 07 2024	0.034	-0.002	-5.56%	0.034	0.036	0.034	330,899
Feb 06 2024	0.036	0.003	9.09%	0.033	0.036	0.033	432,527
Feb 05 2024	0.033	-0.003	-8.33%	0.036	0.036	0.032	2,239,075
Feb 02 2024	0.036	-0.003	-7.69%	0.038	0.038	0.036	2,026,852
Feb 01 2024	0.039	-0.001	-2.50%	0.04	0.04	0.038	935,564
Jan 31 2024	0.04	0.001	2.56%	0.04	0.04	0.038	942,344
Jan 30 2024	0.039	-0.002	-4.88%	0.043	0.043	0.038	1,241,502
Jan 29 2024	0.041	0.004	10.81%	0.038	0.041	0.038	694,013

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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