Singapore markets closed

WiseTech Global Limited (WTC.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
51.63-1.27 (-2.40%)
At close: 4:10PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
26 Nov 202152.8253.0951.5851.6351.63285,620
25 Nov 202151.9553.3251.8852.9052.90682,195
24 Nov 202151.7052.5951.2651.7151.71514,637
23 Nov 202153.3553.5452.0053.0053.00697,585
22 Nov 202156.9457.1956.1356.1656.16364,608
19 Nov 202157.9958.6156.0557.2757.27576,226
18 Nov 202157.7559.0957.7058.7358.73529,231
17 Nov 202156.1057.9956.1057.7957.79690,027
16 Nov 202155.4256.2255.1256.0956.09417,239
15 Nov 202154.8256.4654.8056.3156.31320,806
12 Nov 202154.0254.9253.5854.6954.69293,980
11 Nov 202154.7754.9353.0053.7353.73403,020
10 Nov 202153.7055.4553.5055.3955.39470,766
09 Nov 202153.7054.2753.0053.7153.71258,201
08 Nov 202155.7255.9153.6254.0454.04395,859
05 Nov 202154.5056.0854.1854.7754.77640,577
04 Nov 202154.2854.4853.5354.3354.33413,090
03 Nov 202155.1555.2553.6854.0054.00349,207
02 Nov 202154.2855.0054.2554.5254.52381,710
01 Nov 202152.9554.0852.5353.8753.87564,619
29 Oct 202152.2752.3150.7851.0851.08497,778
28 Oct 202152.8953.3051.5952.2252.22615,729
27 Oct 202154.0054.1452.6053.0053.00484,428
26 Oct 202154.2254.6152.4453.1153.11869,392
25 Oct 202153.5154.4752.9554.0854.08370,295
22 Oct 202153.9555.0753.5053.7753.77561,977
21 Oct 202153.5153.7152.6953.4653.46772,227
20 Oct 202154.4854.9153.7653.7653.76562,861
19 Oct 202153.3554.2553.1053.3153.31438,000
18 Oct 202154.0154.1952.1752.3652.36377,477
15 Oct 202154.0054.6153.5253.9253.92463,621
14 Oct 202150.8053.7750.7253.5153.51672,006
13 Oct 202150.3951.4549.6549.9349.93594,716
12 Oct 202150.2551.1749.8950.3450.34642,409
11 Oct 202151.0552.0550.5750.8250.82564,965
08 Oct 202152.5053.0151.9052.5952.59399,198
07 Oct 202150.8052.7050.2852.2852.28539,773
06 Oct 202152.7653.3350.5650.8050.80777,131
05 Oct 202152.0553.2651.0452.6752.67609,803
04 Oct 202153.3054.3753.2353.5853.58401,670
01 Oct 202153.2854.0952.2553.0453.04736,504
30 Sep 202152.0953.7752.0153.6553.65755,831
29 Sep 202151.3952.3350.6652.1552.15615,138
28 Sep 202152.0452.7251.5152.5052.50556,375
27 Sep 202152.5453.6352.2953.6053.60766,001
24 Sep 202154.2054.9752.8953.1953.19492,765
23 Sep 202153.5054.8853.4354.3454.341,009,012
22 Sep 202154.4154.7952.5352.8552.85953,948
21 Sep 202150.5053.9250.1553.9253.92832,873
20 Sep 202151.9251.9251.0051.3351.33565,871
17 Sep 202151.0052.7850.9052.7852.781,527,971
16 Sep 202151.4951.5849.9450.5850.58671,776
15 Sep 202149.9051.4949.7151.4951.49803,884
14 Sep 202149.2949.8948.6149.8949.89842,235
13 Sep 202148.7549.8048.2849.8049.80659,032
10 Sep 202147.6949.3747.4748.9448.94593,429
10 Sep 20210.0385 Dividend
09 Sep 202147.9948.9547.3947.6847.64570,757
08 Sep 202148.8549.5748.2248.4148.37724,694
07 Sep 202148.5948.9948.5248.9048.86435,470
06 Sep 202148.1949.2648.1749.2649.22984,448
03 Sep 202148.2149.2348.2149.2349.19739,626
02 Sep 202148.0149.1548.0148.9448.90609,614
01 Sep 202148.3049.3048.0748.4548.41807,692
31 Aug 202146.0248.8345.7748.3448.301,557,872
30 Aug 202146.1046.3044.9545.7245.681,259,086
27 Aug 202144.7446.7144.7046.3546.311,128,213
26 Aug 202145.0048.8244.8746.6846.642,551,637
25 Aug 202141.3057.3141.3046.5046.463,664,741
24 Aug 202136.5036.7836.1236.2036.17367,925
23 Aug 202136.0036.8336.0036.7236.69302,094
20 Aug 202136.5036.5035.7335.8435.81410,372
19 Aug 202135.1836.5034.9936.1036.07330,196
18 Aug 202134.3335.4834.0535.3635.33423,934
17 Aug 202135.4435.5434.3334.3334.30404,523
16 Aug 202135.0035.7034.6735.3635.33362,176
13 Aug 202134.2935.1434.2335.0335.001,285,563
12 Aug 202133.5234.4833.2733.9533.921,227,770
11 Aug 202133.3833.6632.8933.4833.45275,073
10 Aug 202133.6533.7833.3533.5633.53215,980
09 Aug 202133.0033.7033.0033.6033.57443,124
06 Aug 202132.7133.2032.4733.1333.10307,802
05 Aug 202132.5332.9232.4032.6732.64221,863
04 Aug 202132.1232.6031.8432.5332.50264,267
03 Aug 202131.5432.2931.5432.2332.20283,827
02 Aug 202131.2132.1031.0131.8331.80318,948
30 Jul 202131.3931.5030.6130.7930.77328,121
29 Jul 202131.5031.7631.1031.5131.48346,511
28 Jul 202131.3531.6730.8931.2431.21547,544
27 Jul 202130.6630.7830.1530.5230.50373,323
26 Jul 202130.7031.0030.1530.5130.49369,808
23 Jul 202130.7130.8030.3330.5530.53240,619
22 Jul 202130.8030.8029.9130.3530.33346,168
21 Jul 202130.9931.1530.2230.3830.36577,479
20 Jul 202130.6730.9630.5130.7730.75408,639
19 Jul 202130.7731.1630.3430.4830.46249,671
16 Jul 202130.3030.6530.0130.6130.59620,589
15 Jul 202130.8830.8830.1830.4530.43422,682
14 Jul 202130.0030.4229.6930.2230.20520,978
13 Jul 202130.1530.4829.8530.2230.20449,695
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...