Singapore markets closed

WiseTech Global Limited (WTC.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
93.39-6.30 (-6.32%)
At close: 04:10PM AEST
Time period:
18 Jul 2023 - 18 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jul 202497.7498.0093.1093.3993.39545,926
17 Jul 202498.97100.8098.9599.6999.69394,987
16 Jul 2024------
15 Jul 202496.2898.0295.5597.6497.64334,678
12 Jul 202497.8097.9394.7795.2995.29335,507
11 Jul 202499.6799.9498.1598.5998.59288,931
10 Jul 202497.4698.4897.2998.4898.48394,067
09 Jul 202497.9799.4097.7198.8998.89301,624
08 Jul 202497.7698.6997.0797.1997.19203,912
05 Jul 202496.4597.2895.1197.2297.22158,528
04 Jul 202498.1498.4996.5396.5396.53293,601
03 Jul 202495.4897.3094.6097.3097.30403,666
02 Jul 202494.7696.4894.3595.2795.27557,365
01 Jul 202498.5499.2394.6395.1095.10518,202
28 Jun 202499.29100.8799.12100.30100.30567,485
27 Jun 202494.6298.3494.0498.3498.34464,944
26 Jun 202494.5095.9693.6195.9695.96384,403
25 Jun 202494.8794.8793.1794.1094.10620,781
24 Jun 202494.5195.6093.2194.1494.14402,351
21 Jun 202492.1693.4790.8393.3293.322,037,608
20 Jun 202491.7893.0491.6891.9391.93906,067
19 Jun 202492.7593.4891.0892.4292.42650,121
18 Jun 202492.6194.0391.9192.3292.32614,112
17 Jun 202495.8396.1391.9092.2292.22689,275
14 Jun 202497.7298.2195.5496.1596.151,496,951
13 Jun 202499.81100.0198.6898.9198.91447,900
12 Jun 202499.1699.1696.4296.9396.93375,823
11 Jun 202499.89100.0098.1299.6099.60480,789
07 Jun 2024100.10100.5599.45100.08100.08332,372
06 Jun 202499.85100.5098.41100.22100.22408,417
05 Jun 202496.3597.4695.6897.4697.46447,128
04 Jun 202495.6496.5694.8995.8795.87481,548
03 Jun 202497.4597.9294.8995.4095.40434,895
31 May 202497.8998.4096.0696.6796.672,727,782
30 May 202496.0897.4696.0897.1597.15487,088
29 May 202497.4197.7896.1397.6497.64473,740
28 May 202499.2799.3598.0498.3098.30311,631
27 May 202499.99100.1098.2498.9098.90275,618
24 May 202499.42100.1898.6798.6798.67300,442
23 May 202499.95101.0299.07100.02100.02392,723
22 May 202498.58100.2898.46100.03100.03449,161
21 May 202498.23100.0098.2398.5898.58323,560
20 May 202496.9997.8796.5997.8797.87316,606
17 May 2024101.08101.3598.0598.0598.05380,394
16 May 202499.00101.7598.68101.75101.75524,863
15 May 202497.9198.1097.0797.4797.47171,605
14 May 202497.1997.7896.4397.5297.52256,060
13 May 202497.0798.9896.9097.4097.40326,726
10 May 202495.9796.7295.1896.7296.72309,599
09 May 202497.3097.6495.7495.9695.96250,624
08 May 202496.4297.0295.7397.0297.02329,325
07 May 202495.3796.4394.4096.4396.43392,865
06 May 202492.6294.9092.1094.3194.31344,971
03 May 202491.9693.0691.6192.2792.27239,961
02 May 202489.1091.6888.4291.2191.21474,685
01 May 202490.0090.5688.3388.8188.81415,367
30 Apr 202491.9192.9391.3692.7992.79280,345
29 Apr 202491.7992.3390.4892.3392.33410,619
26 Apr 202490.5090.9989.5590.6190.61383,390
24 Apr 202492.4092.7091.2791.5991.59444,090
23 Apr 202490.1891.6089.5291.6091.60342,880
22 Apr 202489.8289.8288.0089.2089.20264,283
19 Apr 202488.7589.9486.7788.4688.46399,545
18 Apr 202489.1590.7189.1590.7190.71280,491
17 Apr 202488.8790.1688.5088.9388.93243,427
16 Apr 202489.0589.4287.9588.9388.93269,381
15 Apr 202488.7089.9388.4089.3089.30327,926
12 Apr 202489.8791.1689.8090.3490.34253,947
11 Apr 202487.9789.3187.2589.2889.281,055,748
10 Apr 202491.8992.1388.7089.1789.17340,743
09 Apr 202491.3192.8390.9691.8991.89203,516
08 Apr 202491.8192.8891.4891.6291.62437,438
05 Apr 202491.0092.5990.6490.8790.87214,449
04 Apr 202491.4492.6991.0192.4392.43216,658
03 Apr 202492.4992.4989.0290.2090.20537,085
02 Apr 202492.8094.9792.8094.9794.97435,534
28 Mar 202493.6393.9893.0793.9593.95557,132
27 Mar 202493.6093.9591.8493.2893.28538,727
26 Mar 202495.0895.5793.6494.2994.29375,971
25 Mar 202495.4797.4795.4796.5096.50208,404
22 Mar 202494.8095.8894.6995.7895.78303,295
21 Mar 202496.8597.0493.4095.0095.00582,443
20 Mar 202495.6396.6894.6894.6894.68259,689
19 Mar 202494.3695.6293.1795.2195.21298,486
18 Mar 202494.2995.3494.0094.5694.56500,344
15 Mar 202495.7595.7593.5694.4394.43860,100
14 Mar 202496.2897.5595.8396.5696.56403,465
13 Mar 202497.6097.6996.2796.6596.65405,875
12 Mar 202495.6797.1795.2297.1797.17363,956
11 Mar 202494.8295.7094.1195.4795.47287,466
08 Mar 202494.5096.4494.5096.3596.35341,377
08 Mar 20240.077 Dividend
07 Mar 202494.2794.9493.6194.2294.14287,781
06 Mar 202495.1395.1392.6193.1693.08462,349
05 Mar 202495.0996.1494.2595.6395.55422,478
04 Mar 202493.7096.3493.7095.6095.52467,597
01 Mar 202493.9895.2092.6094.2994.21430,982
29 Feb 202495.3195.6993.2594.4894.40938,186
28 Feb 202495.6095.9193.1094.4394.35703,589
27 Feb 202489.4095.7589.1195.3895.301,007,004
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...