Singapore markets close in 1 hour 4 minutes
Straits Times Index
3,329.22 -1.59 (-0.05%) Nikkei
38,683.93 -19.58 (-0.05%) Hang Seng
18,344.04 -132.76 (-0.72%) FTSE 100
8,268.35 -16.99 (-0.21%) Bitcoin USD
71,054.30 +25.28 (+0.04%) CMC Crypto 200
1,482.63 +3.93 (+0.27%)
Winsome Resources Limited (WR1.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
07 Jun 2023 - 07 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Jun 2024 | 1.0750 | 1.1000 | 1.0450 | 1.0550 | 1.0550 | 473,757 |
| 06 Jun 2024 | 1.0500 | 1.0750 | 1.0200 | 1.0600 | 1.0600 | 507,342 |
| 05 Jun 2024 | 1.0500 | 1.0600 | 0.9950 | 1.0600 | 1.0600 | 1,108,991 |
| 04 Jun 2024 | 1.0500 | 1.0600 | 1.0150 | 1.0500 | 1.0500 | 648,085 |
| 03 Jun 2024 | 1.1400 | 1.1400 | 1.0450 | 1.0550 | 1.0550 | 1,175,302 |
| 31 May 2024 | 1.1250 | 1.1400 | 1.1000 | 1.1200 | 1.1200 | 488,074 |
| 30 May 2024 | 1.2400 | 1.2400 | 1.0550 | 1.1000 | 1.1000 | 3,128,830 |
| 29 May 2024 | 1.3300 | 1.3300 | 1.2450 | 1.2450 | 1.2450 | 730,398 |
| 28 May 2024 | 1.3000 | 1.3325 | 1.2650 | 1.2900 | 1.2900 | 1,127,526 |
| 27 May 2024 | 1.2350 | 1.2350 | 1.2350 | 1.2350 | 1.2350 | - |
| 24 May 2024 | 1.2850 | 1.3200 | 1.2350 | 1.2350 | 1.2350 | 872,773 |
| 23 May 2024 | 1.3300 | 1.3500 | 1.3000 | 1.3000 | 1.3000 | 668,736 |
| 22 May 2024 | 1.3700 | 1.3775 | 1.3250 | 1.3300 | 1.3300 | 585,264 |
| 21 May 2024 | 1.3550 | 1.4000 | 1.3300 | 1.3900 | 1.3900 | 464,063 |
| 20 May 2024 | 1.4000 | 1.4150 | 1.3100 | 1.3500 | 1.3500 | 1,179,504 |
| 17 May 2024 | 1.2300 | 1.4200 | 1.2300 | 1.4000 | 1.4000 | 1,627,344 |
| 16 May 2024 | 1.2400 | 1.2400 | 1.2150 | 1.2200 | 1.2200 | 353,833 |
| 15 May 2024 | 1.2650 | 1.2650 | 1.2100 | 1.2400 | 1.2400 | 744,753 |
| 14 May 2024 | 1.2500 | 1.2850 | 1.2350 | 1.2550 | 1.2550 | 600,947 |
| 13 May 2024 | 1.3100 | 1.3100 | 1.2250 | 1.2500 | 1.2500 | 677,609 |
| 10 May 2024 | 1.2500 | 1.3350 | 1.2500 | 1.3100 | 1.3100 | 641,754 |
| 09 May 2024 | 1.2750 | 1.2750 | 1.2250 | 1.2500 | 1.2500 | 791,112 |
| 08 May 2024 | 1.2550 | 1.2900 | 1.2300 | 1.2900 | 1.2900 | 601,894 |
| 07 May 2024 | 1.2800 | 1.3100 | 1.2450 | 1.2550 | 1.2550 | 704,685 |
| 06 May 2024 | 1.2950 | 1.3000 | 1.2550 | 1.2850 | 1.2850 | 603,587 |
| 03 May 2024 | 1.3300 | 1.3500 | 1.2650 | 1.2850 | 1.2850 | 489,028 |
| 02 May 2024 | 1.3900 | 1.3900 | 1.2850 | 1.3000 | 1.3000 | 774,960 |
| 01 May 2024 | 1.3750 | 1.4000 | 1.3450 | 1.3650 | 1.3650 | 626,616 |
| 30 Apr 2024 | 1.4150 | 1.4550 | 1.3700 | 1.3750 | 1.3750 | 1,003,094 |
| 29 Apr 2024 | 1.3300 | 1.4000 | 1.3300 | 1.3750 | 1.3750 | 510,397 |
| 26 Apr 2024 | 1.3350 | 1.3400 | 1.3000 | 1.3350 | 1.3350 | 456,628 |
| 24 Apr 2024 | 1.3000 | 1.3850 | 1.2500 | 1.3400 | 1.3400 | 1,319,739 |
| 23 Apr 2024 | 1.3000 | 1.3100 | 1.2600 | 1.2800 | 1.2800 | 595,962 |
| 22 Apr 2024 | 1.2700 | 1.3000 | 1.2350 | 1.2900 | 1.2900 | 778,958 |
| 19 Apr 2024 | 1.2800 | 1.3400 | 1.2350 | 1.2450 | 1.2450 | 1,047,373 |
| 18 Apr 2024 | 1.3200 | 1.3250 | 1.2650 | 1.2750 | 1.2750 | 310,796 |
| 17 Apr 2024 | 1.2400 | 1.3300 | 1.2400 | 1.3200 | 1.3200 | 937,168 |
| 16 Apr 2024 | 1.2700 | 1.2950 | 1.2200 | 1.2600 | 1.2600 | 1,169,968 |
| 15 Apr 2024 | 1.3200 | 1.3350 | 1.2200 | 1.2750 | 1.2750 | 2,301,267 |
| 12 Apr 2024 | 1.4900 | 1.4900 | 1.3700 | 1.3700 | 1.3700 | 2,406,078 |
| 11 Apr 2024 | 1.2600 | 1.4800 | 1.2600 | 1.4700 | 1.4700 | 3,405,030 |
| 10 Apr 2024 | 1.2600 | 1.2950 | 1.2350 | 1.2600 | 1.2600 | 1,366,002 |
| 09 Apr 2024 | 1.2350 | 1.2800 | 1.1950 | 1.2300 | 1.2300 | 1,988,307 |
| 08 Apr 2024 | 1.1700 | 1.2350 | 1.1550 | 1.2150 | 1.2150 | 2,048,476 |
| 05 Apr 2024 | 1.0000 | 1.1450 | 1.0000 | 1.1300 | 1.1300 | 2,793,725 |
| 04 Apr 2024 | 1.0300 | 1.0500 | 0.9500 | 1.0000 | 1.0000 | 5,788,077 |
| 03 Apr 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | - |
| 02 Apr 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | - |
| 28 Mar 2024 | 0.8550 | 0.9050 | 0.8350 | 0.8800 | 0.8800 | 1,241,731 |
| 27 Mar 2024 | 0.8100 | 0.8450 | 0.7850 | 0.8350 | 0.8350 | 1,206,557 |
| 26 Mar 2024 | 0.8400 | 0.8500 | 0.8000 | 0.8100 | 0.8100 | 667,405 |
| 25 Mar 2024 | 0.8800 | 0.8800 | 0.8250 | 0.8500 | 0.8500 | 679,224 |
| 22 Mar 2024 | 0.9200 | 0.9200 | 0.8700 | 0.8700 | 0.8700 | 436,638 |
| 21 Mar 2024 | 0.9250 | 0.9350 | 0.9000 | 0.9000 | 0.9000 | 465,333 |
| 20 Mar 2024 | 0.9150 | 0.9200 | 0.8900 | 0.9200 | 0.9200 | 557,600 |
| 19 Mar 2024 | 0.9800 | 0.9950 | 0.9100 | 0.9300 | 0.9300 | 1,787,254 |
| 18 Mar 2024 | 0.8950 | 0.9900 | 0.8950 | 0.9900 | 0.9900 | 952,740 |
| 15 Mar 2024 | 0.9300 | 0.9300 | 0.8550 | 0.8950 | 0.8950 | 2,602,454 |
| 14 Mar 2024 | 0.9300 | 0.9550 | 0.9100 | 0.9450 | 0.9450 | 1,099,932 |
| 13 Mar 2024 | 0.9550 | 0.9950 | 0.9200 | 0.9200 | 0.9200 | 1,181,346 |
| 12 Mar 2024 | 0.9400 | 0.9750 | 0.9350 | 0.9400 | 0.9400 | 976,997 |
| 11 Mar 2024 | 0.8800 | 0.9350 | 0.8700 | 0.9350 | 0.9350 | 597,503 |
| 08 Mar 2024 | 0.9050 | 0.9125 | 0.8650 | 0.9000 | 0.9000 | 670,768 |
| 07 Mar 2024 | 0.8850 | 0.9100 | 0.8650 | 0.8950 | 0.8950 | 1,211,430 |
| 06 Mar 2024 | 0.8050 | 0.8950 | 0.8000 | 0.8500 | 0.8500 | 1,110,162 |
| 05 Mar 2024 | 0.8500 | 0.8950 | 0.8400 | 0.8650 | 0.8650 | 1,972,875 |
| 04 Mar 2024 | 0.9350 | 0.9700 | 0.8800 | 0.8950 | 0.8950 | 2,407,147 |
| 01 Mar 2024 | 0.9000 | 0.9200 | 0.8550 | 0.9200 | 0.9200 | 3,565,957 |
| 29 Feb 2024 | 0.7700 | 0.8550 | 0.7400 | 0.8550 | 0.8550 | 2,990,379 |
| 28 Feb 2024 | 0.7600 | 0.8000 | 0.7450 | 0.7650 | 0.7650 | 2,530,657 |
| 27 Feb 2024 | 0.7050 | 0.7350 | 0.6900 | 0.7350 | 0.7350 | 1,219,787 |
| 26 Feb 2024 | 0.6650 | 0.7350 | 0.6650 | 0.7100 | 0.7100 | 1,534,037 |
| 23 Feb 2024 | 0.6950 | 0.7100 | 0.6300 | 0.6600 | 0.6600 | 2,665,164 |
| 22 Feb 2024 | 0.7250 | 0.7250 | 0.6900 | 0.6950 | 0.6950 | 729,148 |
| 21 Feb 2024 | 0.7100 | 0.7450 | 0.6850 | 0.7150 | 0.7150 | 2,659,344 |
| 20 Feb 2024 | 0.7800 | 0.7800 | 0.7150 | 0.7350 | 0.7350 | 1,890,756 |
| 19 Feb 2024 | 0.7950 | 0.8200 | 0.7350 | 0.7750 | 0.7750 | 2,568,962 |
| 16 Feb 2024 | 0.6600 | 0.7600 | 0.6600 | 0.7600 | 0.7600 | 2,954,725 |
| 15 Feb 2024 | 0.6150 | 0.6750 | 0.6000 | 0.6450 | 0.6450 | 1,234,177 |
| 14 Feb 2024 | 0.5750 | 0.6100 | 0.5700 | 0.6000 | 0.6000 | 1,155,448 |
| 13 Feb 2024 | 0.6300 | 0.6350 | 0.5900 | 0.5950 | 0.5950 | 1,196,319 |
| 12 Feb 2024 | 0.6700 | 0.6750 | 0.6100 | 0.6150 | 0.6150 | 944,751 |
| 09 Feb 2024 | 0.6450 | 0.6600 | 0.5950 | 0.6600 | 0.6600 | 1,915,295 |
| 08 Feb 2024 | 0.6150 | 0.6450 | 0.5850 | 0.6350 | 0.6350 | 1,196,322 |
| 07 Feb 2024 | 0.5600 | 0.6400 | 0.5600 | 0.6100 | 0.6100 | 2,265,565 |
| 06 Feb 2024 | 0.5450 | 0.5500 | 0.5150 | 0.5500 | 0.5500 | 1,348,650 |
| 05 Feb 2024 | 0.5650 | 0.5700 | 0.5350 | 0.5350 | 0.5350 | 502,089 |
| 02 Feb 2024 | 0.5700 | 0.5750 | 0.5500 | 0.5700 | 0.5700 | 745,504 |
| 01 Feb 2024 | 0.5400 | 0.5725 | 0.5250 | 0.5550 | 0.5550 | 1,538,775 |
| 31 Jan 2024 | 0.5900 | 0.6000 | 0.5500 | 0.5550 | 0.5550 | 1,823,829 |
| 30 Jan 2024 | 0.5800 | 0.6150 | 0.5750 | 0.5900 | 0.5900 | 1,050,459 |
| 29 Jan 2024 | 0.6000 | 0.6050 | 0.5700 | 0.5750 | 0.5750 | 715,278 |
| 25 Jan 2024 | 0.6000 | 0.6100 | 0.5800 | 0.6000 | 0.6000 | 1,755,714 |
| 24 Jan 2024 | 0.5950 | 0.6300 | 0.5900 | 0.5950 | 0.5950 | 1,354,441 |
| 23 Jan 2024 | 0.5900 | 0.6050 | 0.5700 | 0.5850 | 0.5850 | 2,140,922 |
| 22 Jan 2024 | 0.6800 | 0.6800 | 0.5950 | 0.5950 | 0.5950 | 2,431,218 |
| 19 Jan 2024 | 0.7100 | 0.7325 | 0.6750 | 0.6800 | 0.6800 | 1,608,192 |
| 18 Jan 2024 | 0.7150 | 0.7200 | 0.6800 | 0.6950 | 0.6950 | 1,142,726 |
| 17 Jan 2024 | 0.7300 | 0.7550 | 0.7100 | 0.7400 | 0.7400 | 1,455,464 |
| 16 Jan 2024 | 0.7150 | 0.7300 | 0.6850 | 0.7150 | 0.7150 | 2,256,316 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.