ASX - Delayed Quote AUD

Wide Open Agriculture Limited (WOA.AX)

0.0230
-0.0010
(-4.17%)
At close: 4:10:37 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
May 12, 20250.02400.02400.02300.02300.02302,774,304
May 9, 20250.02400.02600.02300.02400.02406,513,370
May 8, 20250.02600.02600.02600.02600.0260-
May 7, 20250.02600.02600.02600.02600.0260-
May 6, 20250.02500.02600.02400.02600.02602,227,739
May 5, 20250.02600.02800.02500.02600.026010,867,875
May 2, 20250.02700.02700.02400.02500.02507,049,336
May 1, 20250.03100.03300.02500.02600.026025,475,921
Apr 30, 20250.03500.03800.03400.03550.035534,887,241
Apr 29, 20250.02600.02700.02450.02700.02703,988,210
Apr 28, 20250.03000.03000.02600.02600.02604,609,431
Apr 24, 20250.02600.03100.02600.02800.02809,937,095
Apr 23, 20250.02250.02700.02150.02600.02608,124,994
Apr 22, 20250.02100.02300.02100.02300.02301,577,842
Apr 17, 20250.02100.02200.02100.02100.02101,661,856
Apr 16, 20250.02100.02300.02100.02200.02201,622,658
Apr 15, 20250.02100.02300.02000.02100.02101,948,597
Apr 14, 20250.02400.02400.02000.02000.02002,962,936
Apr 11, 20250.02300.02300.02000.02200.02202,523,508
Apr 10, 20250.02100.02500.02000.02200.02206,323,104
Apr 9, 20250.01900.02000.01800.01800.01802,580,880
Apr 8, 20250.01600.02100.01600.02000.02003,858,362
Apr 7, 20250.01800.01800.01500.01500.01505,595,691
Apr 4, 20250.01800.01900.01800.01900.01901,811,143
Apr 3, 20250.01800.01900.01800.01800.01801,648,406
Apr 2, 20250.01900.01900.01800.01800.01802,896,537
Apr 1, 20250.02100.02100.01800.01900.01905,797,516
Mar 31, 20250.02300.02300.02100.02100.02105,577,020
Mar 28, 20250.02200.02200.02000.02200.02204,071,645
Mar 27, 20250.02300.02300.02100.02150.02157,840,244
Mar 26, 20250.02100.02400.02000.02100.021020,164,613
Mar 25, 20250.01900.02100.01850.02100.021015,432,886
Mar 24, 20250.02100.02400.01800.01900.019032,196,380
Mar 21, 20250.02400.02500.02000.02000.02009,134,532
Mar 20, 20250.02600.03000.02300.02300.023019,733,595
Mar 19, 20250.02700.02900.02500.02500.02507,241,082
Mar 18, 20250.02800.03200.02600.02700.027016,256,786
Mar 17, 20250.03100.03500.02700.02800.028042,076,094
Mar 14, 20250.02700.03500.02500.02900.029030,620,005
Mar 13, 20250.01800.03000.01800.02600.026046,431,784
Mar 12, 20250.01600.01750.01600.01600.01605,747,572
Mar 11, 20250.01600.01700.01500.01500.01505,475,306
Mar 10, 20250.01300.01900.01300.01800.018025,262,736
Mar 7, 20250.01100.01150.01100.01100.01102,300,393
Mar 6, 20250.01100.01150.01100.01100.01101,216,052
Mar 5, 20250.01000.01100.00900.01000.01005,341,892
Mar 4, 20250.01200.01300.01100.01100.01106,158,905
Mar 3, 20250.01300.01500.01300.01300.01308,083,981
Feb 28, 20250.01400.01400.01200.01200.012011,777,849
Feb 27, 20250.01700.01750.01400.01400.014024,250,053
Feb 26, 20250.01400.01800.01400.01500.015049,018,077
Feb 25, 20250.00700.01400.00600.01200.0120128,326,174
Feb 24, 20250.00500.00500.00500.00500.0050269,213
Feb 21, 20250.00500.00500.00500.00500.0050725,011
Feb 20, 20250.00500.00500.00500.00500.005044,689
Feb 19, 20250.00500.00500.00500.00500.00507,146
Feb 18, 20250.00500.00500.00500.00500.0050707,387
Feb 17, 20250.00500.00600.00500.00500.0050336,267
Feb 14, 20250.00500.00500.00500.00500.0050545,713
Feb 13, 20250.00400.00500.00400.00500.0050145,913
Feb 12, 20250.00500.00500.00500.00500.0050331,864
Feb 11, 20250.00600.00600.00500.00500.0050132,411
Feb 10, 20250.00500.00600.00500.00600.0060216,066
Feb 7, 20250.00500.00500.00400.00500.00503,039,033
Feb 6, 20250.00600.00600.00500.00500.0050308,589
Feb 5, 20250.00600.00600.00600.00600.00601,149,982
Feb 4, 20250.00600.00700.00600.00600.0060405,653
Feb 3, 20250.00600.00600.00500.00500.0050671,183
Jan 31, 20250.00600.00600.00600.00600.00602,354,938
Jan 30, 20250.00700.00700.00600.00600.0060265,382
Jan 29, 20250.00650.00700.00600.00600.00603,765,002
Jan 28, 20250.00700.00700.00700.00700.0070205,328
Jan 24, 20250.00700.00750.00700.00700.0070294,823
Jan 23, 20250.00700.00700.00700.00700.007071,900
Jan 22, 20250.00700.00700.00700.00700.0070496,641
Jan 21, 20250.00800.00800.00600.00600.00602,369,450
Jan 20, 20250.00900.00900.00800.00800.0080234,637
Jan 17, 20250.00800.00850.00800.00800.008072,060
Jan 16, 20250.00800.00800.00800.00800.0080135,030
Jan 15, 20250.00800.00800.00800.00800.0080377,118
Jan 14, 20250.00800.00800.00800.00800.0080-
Jan 13, 20250.00800.00800.00800.00800.0080524,067
Jan 10, 20250.00800.00800.00800.00800.008025,609
Jan 9, 20250.00800.00800.00700.00800.008076,012
Jan 8, 20250.00800.00850.00800.00800.008073,352
Jan 7, 20250.00700.00800.00700.00800.0080344,058
Jan 6, 20250.00700.00700.00700.00700.0070-
Jan 3, 20250.00800.00900.00700.00700.00702,360,533
Jan 2, 20250.00900.00900.00800.00800.0080404,624
Dec 31, 20240.00900.00900.00900.00900.009054,450
Dec 30, 20240.00900.00900.00800.00800.008088,525
Dec 27, 20240.00800.00800.00800.00800.008061,854
Dec 24, 20240.00800.00800.00800.00800.008071,099
Dec 23, 20240.00800.00800.00800.00800.008015,077
Dec 20, 20240.00900.00900.00900.00900.0090744,308
Dec 19, 20240.00900.00900.00900.00900.00909,982
Dec 18, 20240.00900.00900.00900.00900.009049,250
Dec 17, 20240.01000.01000.01000.01000.0100-
Dec 16, 20240.01000.01000.01000.01000.0100-
Dec 13, 20240.01000.01000.01000.01000.010024,931
Dec 12, 20240.01100.01100.01000.01100.01101,464,250
Dec 11, 20240.01100.01100.01100.01100.0110514,693
Dec 10, 20240.01100.01100.01100.01100.01101,219,862
Dec 9, 20240.01100.01100.01100.01100.0110216,361
Dec 6, 20240.01100.01100.01100.01100.011016,320
Dec 5, 20240.01050.01050.01000.01000.0100265,499
Dec 4, 20240.01100.01200.01100.01100.0110206,892
Dec 3, 20240.01000.01100.01000.01000.01003,198,315
Dec 2, 20240.01000.01000.00900.01000.0100565,505
Nov 29, 20240.01000.01000.01000.01000.0100133,609
Nov 28, 20240.00900.01000.00900.01000.0100266,783
Nov 27, 20240.01000.01000.01000.01000.0100-
Nov 26, 20240.01000.01000.01000.01000.010010,099
Nov 25, 20240.00900.01000.00900.00900.00904,012,467
Nov 22, 20240.01100.01100.01000.01000.0100372,892
Nov 21, 20240.01000.01000.01000.01000.010021,003
Nov 20, 20240.01000.01000.01000.01000.01001,378,541
Nov 19, 20240.00900.00900.00900.00900.0090-
Nov 18, 20240.00900.00900.00900.00900.0090103,500
Nov 15, 20240.01000.01000.00900.00900.0090121,430
Nov 14, 20240.01000.01000.01000.01000.0100103,331
Nov 13, 20240.01000.01000.01000.01000.010016,944
Nov 12, 20240.00900.01000.00900.01000.0100193,777
Nov 11, 20240.01000.01000.00900.00900.009070,964
Nov 8, 20240.01000.01000.00900.00900.00902,745,510
Nov 7, 20240.01000.01000.00900.00900.0090960,659
Nov 6, 20240.01000.01200.01000.01000.0100810,468
Nov 5, 20240.01000.01000.01000.01000.0100257
Nov 4, 20240.01000.01000.01000.01000.010010,505
Nov 1, 20240.01100.01100.01100.01100.0110-
Oct 31, 20240.01100.01100.01100.01100.0110169,800
Oct 30, 20240.01100.01100.01000.01000.0100129,113
Oct 29, 20240.01100.01100.01100.01100.011045,872
Oct 28, 20240.01200.01200.01000.01100.0110675,339
Oct 25, 20240.01100.01200.01100.01200.0120803,447
Oct 24, 20240.01000.01000.01000.01000.0100105,375
Oct 23, 20240.01000.01000.01000.01000.01008,500
Oct 22, 20240.01000.01000.01000.01000.0100985,494
Oct 21, 20240.01100.01100.01000.01000.01001,289,781
Oct 18, 20240.01000.01000.01000.01000.01001,000,000
Oct 17, 20240.01000.01100.01000.01100.011068,085
Oct 16, 20240.01100.01100.01000.01100.01101,705,497
Oct 15, 20240.01100.01100.01100.01100.0110272,784
Oct 14, 20240.01200.01200.01100.01100.0110623,956
Oct 11, 20240.01200.01200.01200.01200.012087,540
Oct 10, 20240.01200.01200.01200.01200.0120-
Oct 9, 20240.01200.01200.01100.01200.0120619,907
Oct 8, 20240.01200.01200.01200.01200.01202,579
Oct 7, 20240.01300.01300.01150.01200.0120673,681
Oct 4, 20240.01200.01200.01200.01200.0120-
Oct 3, 20240.01200.01200.01200.01200.0120-
Oct 2, 20240.01200.01200.01200.01200.0120-
Oct 1, 20240.01200.01200.01200.01200.0120-
Sep 30, 20240.01200.01200.01200.01200.01209,063
Sep 27, 20240.01200.01200.01200.01200.012036,348
Sep 26, 20240.01200.01200.01200.01200.0120-
Sep 25, 20240.01200.01200.01200.01200.01201,013,565
Sep 24, 20240.01100.01100.01100.01100.01105
Sep 23, 20240.01100.01100.01100.01100.011030,507
Sep 20, 20240.01100.01200.01100.01200.01203,374
Sep 19, 20240.01100.01100.01100.01100.01101,000,109
Sep 18, 20240.01200.01300.01100.01100.0110545,073
Sep 17, 20240.01200.01200.01200.01200.0120113,584
Sep 16, 20240.01200.01200.01200.01200.0120163,730
Sep 13, 20240.01200.01200.01100.01100.011065,441
Sep 12, 20240.01200.01200.01100.01100.0110235,409
Sep 11, 20240.01200.01200.01200.01200.0120257,456
Sep 10, 20240.01200.01200.01200.01200.01208,000
Sep 9, 20240.01200.01200.01200.01200.0120320,500
Sep 6, 20240.01300.01300.01200.01200.0120638,760
Sep 5, 20240.01300.01300.01200.01200.01202,097
Sep 4, 20240.01300.01300.01300.01300.0130983,550
Sep 3, 20240.01400.01500.01300.01300.0130335,129
Sep 2, 20240.01400.01400.01400.01400.0140-
Aug 30, 20240.01400.01400.01400.01400.014099,332
Aug 29, 20240.01300.01300.01300.01300.0130196,876
Aug 28, 20240.01400.01400.01400.01400.0140143
Aug 27, 20240.01400.01400.01400.01400.014013,574
Aug 26, 20240.01400.01400.01300.01300.0130113,762
Aug 23, 20240.01400.01400.01400.01400.0140-
Aug 22, 20240.01200.01400.01200.01400.0140761,378
Aug 21, 20240.01200.01200.01100.01100.0110683,649
Aug 20, 20240.01300.01300.01200.01200.01201,124,581
Aug 19, 20240.01300.01300.01200.01200.0120377,730
Aug 16, 20240.01300.01300.01200.01200.012081,543
Aug 15, 20240.01300.01300.01200.01200.0120719,837
Aug 14, 20240.01400.01400.01400.01400.01401,041,245
Aug 13, 20240.01500.01500.01400.01500.0150276,591
Aug 12, 20240.01600.01600.01500.01500.0150336,110
Aug 9, 20240.01500.01500.01500.01500.015069,014
Aug 8, 20240.01500.01500.01400.01500.01501,058,512
Aug 7, 20240.01600.01600.01500.01500.0150783,809
Aug 6, 20240.01500.01600.01500.01600.01601,279,314
Aug 5, 20240.01600.01600.01500.01500.0150825,487
Aug 2, 20240.01700.01700.01600.01600.0160623,383
Aug 1, 20240.01600.01600.01600.01600.0160343,432
Jul 31, 20240.01500.01600.01500.01600.016068,182
Jul 30, 20240.01600.01600.01600.01600.0160104,040
Jul 29, 20240.01700.01700.01600.01600.01601,613,512
Jul 26, 20240.01600.01650.01600.01600.016077,009
Jul 25, 20240.01700.01700.01600.01600.0160104,909
Jul 24, 20240.01700.01700.01700.01700.0170421,874
Jul 23, 20240.01700.01700.01700.01700.0170178,700
Jul 22, 20240.01800.01800.01600.01700.0170822,987
Jul 19, 20240.01800.01800.01700.01800.0180668,046
Jul 18, 20240.01700.01800.01700.01800.0180468,624
Jul 17, 20240.01700.01700.01700.01700.0170120,500
Jul 16, 20240.01700.01700.01600.01600.01607,924,681
Jul 15, 20240.01700.01900.01600.01900.01902,208,397
Jul 12, 20240.01700.01700.01700.01700.0170752,023
Jul 11, 20240.01800.01800.01700.01800.0180262,424
Jul 10, 20240.01700.01750.01700.01750.0175482,000
Jul 9, 20240.01800.01800.01700.01700.0170234,243
Jul 8, 20240.01800.01800.01700.01800.01802,271,253
Jul 5, 20240.01800.01800.01800.01800.0180201,290
Jul 4, 20240.01800.01800.01800.01800.018067,212
Jul 3, 20240.01700.01800.01700.01800.0180137,726
Jul 2, 20240.01800.01800.01700.01750.0175435,022
Jul 1, 20240.01800.01800.01800.01800.0180225,735
Jun 28, 20240.01700.01800.01700.01800.0180975,572
Jun 27, 20240.01700.01700.01700.01700.017021,226
Jun 26, 20240.01600.01900.01600.01900.0190821,947
Jun 25, 20240.01600.01700.01600.01600.01601,433,717
Jun 24, 20240.01700.01700.01600.01600.01601,566,025
Jun 21, 20240.01800.01800.01700.01700.0170416,999
Jun 20, 20240.01800.01900.01800.01800.0180258,462
Jun 19, 20240.01900.01900.01800.01900.0190331,782
Jun 18, 20240.01900.01900.01800.01900.0190256,185
Jun 17, 20240.01800.01800.01800.01800.0180275,038
Jun 14, 20240.01900.01900.01800.01800.01803,186,984
Jun 13, 20240.01900.01900.01800.01900.019088,044
Jun 12, 20240.01900.02000.01800.01900.0190261,461
Jun 11, 20240.01900.02000.01900.02000.0200493,234
Jun 7, 20240.01800.02000.01800.02000.0200133,726
Jun 6, 20240.02000.02000.01800.02000.02004,913,469
Jun 5, 20240.02000.02000.02000.02000.0200702,793
Jun 4, 20240.02100.02100.02000.02000.0200676,858
Jun 3, 20240.02000.02050.02000.02000.0200717,877
May 31, 20240.02100.02100.02000.02000.0200458,108
May 30, 20240.02100.02300.02000.02000.02001,848,592
May 29, 20240.02000.02000.02000.02000.02003,431,068
May 28, 20240.01800.01900.01800.01900.0190249,538
May 27, 20240.02000.02000.01800.01800.0180705,092
May 24, 20240.02000.02000.01900.01900.01903,177,036
May 23, 20240.02100.02200.01900.02000.02003,048,252
May 22, 20240.02100.02100.02000.02100.0210381,451
May 21, 20240.02100.02200.02000.02000.0200772,830
May 20, 20240.02100.02200.02100.02100.0210390,318
May 17, 20240.02100.02200.02100.02100.02102,825,747
May 16, 20240.02400.02400.02000.02000.020011,401,424
May 15, 20240.02700.02800.02600.02600.0260513,913
May 14, 20240.02700.02700.02600.02600.0260747,171
May 13, 20240.03200.03200.02600.02600.02602,008,937