Singapore markets closed

WiseTech Global Limited (WTC.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
88.75+8.90 (+11.15%)
At close: 04:10PM AEDT
Time period:
22 Feb 2023 - 22 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Feb 202484.3290.2384.0088.7588.751,648,187
21 Feb 202484.3290.2384.0088.7588.751,684,830
20 Feb 202479.0079.8578.0179.8579.85332,347
19 Feb 202480.1580.4978.5878.5978.59308,447
16 Feb 202479.7280.0179.0980.0180.01558,397
15 Feb 202476.3678.9676.2178.5778.57488,331
14 Feb 202474.5075.5774.1774.9974.99362,211
13 Feb 202477.2277.5975.7776.2076.20810,489
12 Feb 202477.4878.5077.2677.5077.50179,503
09 Feb 202476.3777.3675.5077.1577.15354,942
08 Feb 202474.2176.8073.9976.0876.08375,976
07 Feb 202473.5474.0572.6173.7773.77309,500
06 Feb 202474.2075.8972.6372.9272.92462,621
05 Feb 202474.1376.8873.5075.9075.90704,127
02 Feb 202472.9774.6772.1474.4374.43734,034
01 Feb 202472.0772.5870.6971.9571.95387,050
31 Jan 202471.5073.7770.8972.9972.99472,608
30 Jan 202472.8072.8071.3672.3072.30317,787
29 Jan 202472.5073.0070.2471.4071.40571,409
25 Jan 202475.2375.4072.8073.2173.21460,498
24 Jan 202475.6876.0573.7374.9074.90356,646
23 Jan 202474.9476.8674.7876.4176.41396,325
22 Jan 202474.4275.0073.9974.4074.40314,115
19 Jan 202472.8774.1172.7373.7473.74352,011
18 Jan 202471.5272.0471.1271.6971.69293,022
17 Jan 202471.9172.1771.6172.0072.00319,014
16 Jan 202472.0072.5071.2971.9171.91273,298
15 Jan 202472.7073.1472.4172.5472.5430,055
12 Jan 202471.8072.9771.4972.6472.64192,390
11 Jan 202473.2173.2172.3772.6372.63223,212
10 Jan 202471.8272.3171.3471.8871.88197,373
09 Jan 202472.8072.8071.5571.7571.75268,150
08 Jan 202470.6771.2069.9270.3070.30346,742
05 Jan 202473.6974.2270.6570.7670.76417,531
04 Jan 202474.0074.0873.0773.5473.54400,623
03 Jan 202474.2475.2973.7674.0074.00427,505
02 Jan 202475.8276.2775.5076.1676.16240,390
29 Dec 202376.0076.1074.8375.3775.37275,886
28 Dec 202376.2776.4874.6475.5975.59280,081
27 Dec 202375.2575.6574.4075.2875.28331,563
22 Dec 202373.5074.3773.4773.9673.96350,872
21 Dec 202373.2074.2972.9673.3273.32577,893
20 Dec 202374.8874.8972.8273.4673.46594,023
19 Dec 202374.0174.6473.3574.3974.392,958,479
18 Dec 202373.6473.9873.0473.5873.58260,100
15 Dec 202372.9873.8672.8073.4873.481,205,814
14 Dec 202371.9872.9971.2472.6372.63769,735
13 Dec 202370.5070.5169.7270.0670.06417,737
12 Dec 202368.6670.0068.0270.0070.00448,673
11 Dec 202367.7268.2267.3768.0068.00232,295
08 Dec 202369.0069.0167.1567.2667.26449,311
07 Dec 202368.4769.2568.2768.9268.92416,189
06 Dec 202367.6668.5166.4668.2268.22452,114
05 Dec 202367.5267.7466.0166.7366.73235,697
04 Dec 202366.7567.9066.7167.4367.43396,225
01 Dec 202366.3166.5765.5166.1666.16234,712
30 Nov 202366.5067.0565.3766.8066.80894,511
29 Nov 202365.1666.7464.3766.0066.00543,104
28 Nov 202365.4165.9064.3864.6964.69306,252
27 Nov 202364.3965.7164.2065.0565.05555,898
24 Nov 202364.4564.4862.6564.0564.05541,094
23 Nov 202365.9266.6865.6566.1566.15259,160
22 Nov 202366.2566.2765.4166.0666.06343,538
21 Nov 202367.8067.8066.1366.5566.55556,961
20 Nov 202367.7468.1566.6067.0067.00514,925
17 Nov 202367.6467.7567.0067.2567.25430,910
16 Nov 202367.2567.4866.6066.8766.87394,131
15 Nov 202366.2567.0764.5066.8366.83784,723
14 Nov 202362.9263.7162.4063.1063.10327,680
13 Nov 202362.6063.0861.8762.0562.05356,887
10 Nov 202361.3662.6361.1462.2262.22318,878
09 Nov 202363.6564.0261.9461.9461.94594,951
08 Nov 202363.6064.1763.0263.6463.64633,268
07 Nov 202361.0062.8760.8262.2162.21396,579
06 Nov 202360.7360.9560.0860.6260.62330,470
03 Nov 202360.6160.9659.7960.0560.05453,986
02 Nov 202359.2960.6658.9259.9859.98451,753
01 Nov 202358.0058.5557.9358.0358.03445,645
31 Oct 202359.5159.7758.0158.1658.16437,672
30 Oct 202358.2160.1457.7958.9958.99505,649
27 Oct 202358.8059.1758.4658.7858.78475,264
26 Oct 202358.2458.9058.1358.8058.80943,320
25 Oct 202359.9660.8459.8859.9559.95447,889
24 Oct 202360.4460.5959.7460.0260.02380,253
23 Oct 202359.6260.3259.1460.0060.00601,119
20 Oct 202360.7061.1359.6260.0060.00830,773
19 Oct 202362.0062.2861.4061.6361.63751,517
18 Oct 202362.6463.2762.0462.6562.65329,822
17 Oct 202362.8763.2062.3562.6462.64289,659
16 Oct 202362.3462.7261.7662.0062.00395,757
13 Oct 202363.5064.5763.4163.4563.45413,266
12 Oct 202364.8765.5664.2964.5164.51708,404
11 Oct 202363.7664.8063.5864.8064.80740,048
10 Oct 202362.5764.0962.0763.4463.44413,469
09 Oct 202362.6662.9262.0962.1662.16335,430
06 Oct 202362.7563.0862.3462.5162.51581,609
05 Oct 202363.1563.2461.9762.2262.22591,450
04 Oct 202361.5262.3761.4262.1762.17707,094
03 Oct 202363.9464.0362.6662.6662.66959,680
02 Oct 202364.4065.1164.3564.5864.58322,061
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...