Yahoo

Mail

Singapore Markets closed

Straits Times Index
3,212.64
-6.36(-0.20%)
Nikkei
27,385.25
-34.36(-0.13%)
Hang Seng
19,915.68
-133.96(-0.67%)
FTSE 100
7,359.88
-139.72(-1.86%)
BTC-USD
28,066.84
+391.66(+1.42%)
CMC Crypto 200
612.03
+14.57(+2.44%)

WiseTech Global Limited (WTC.AX)

ASX - ASX Delayed Price. Currency in AUD

Add to watchlist

63.42

-0.37

(-0.58%)

At close: 04:10PM AEDT

Time period:

24 Mar 2022 - 24 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Mar 2023	63.75	64.00	63.32	63.42	63.42	314,636
23 Mar 2023	63.67	64.26	63.10	63.79	63.79	268,663
22 Mar 2023	63.81	64.18	62.98	63.99	63.99	322,706
21 Mar 2023	61.93	62.62	61.59	62.54	62.54	213,394
20 Mar 2023	62.90	62.97	61.55	61.88	61.88	321,627
17 Mar 2023	63.05	63.80	61.99	63.80	63.80	1,075,703
16 Mar 2023	61.56	62.54	61.10	62.38	62.38	592,932
15 Mar 2023	62.06	62.90	61.80	62.62	62.62	611,940
14 Mar 2023	62.07	62.50	60.86	61.53	61.53	797,580
13 Mar 2023	63.00	63.76	61.29	63.00	63.00	403,085
10 Mar 2023	63.25	64.19	62.77	63.55	63.55	452,502
09 Mar 2023	64.00	65.03	63.87	64.57	64.57	475,107
08 Mar 2023	62.80	63.17	62.18	62.99	62.99	417,045
07 Mar 2023	64.26	64.29	62.31	63.09	63.09	400,355
06 Mar 2023	64.00	64.86	62.72	63.00	63.00	361,117
03 Mar 2023	63.30	64.34	62.51	62.93	62.93	550,208
02 Mar 2023	62.28	62.51	61.08	62.49	62.49	684,914
01 Mar 2023	61.86	62.45	60.82	61.86	61.86	643,752
28 Feb 2023	62.28	63.17	62.27	63.00	63.00	765,791
27 Feb 2023	62.01	62.62	60.88	62.25	62.25	708,426
24 Feb 2023	61.23	63.31	61.00	63.12	63.12	915,379
23 Feb 2023	59.00	61.22	58.62	60.66	60.66	806,701
22 Feb 2023	55.60	58.65	54.29	58.21	58.21	1,291,256
21 Feb 2023	56.35	56.53	55.28	55.79	55.79	282,296
20 Feb 2023	57.22	57.22	56.23	56.45	56.45	253,585
17 Feb 2023	57.47	57.78	56.27	56.54	56.54	421,730
16 Feb 2023	57.01	58.76	56.91	58.62	58.62	461,856
15 Feb 2023	57.40	57.92	56.11	56.81	56.81	321,531
14 Feb 2023	55.57	56.72	55.14	56.48	56.48	730,597
13 Feb 2023	53.95	55.03	53.71	54.76	54.76	751,814
10 Feb 2023	56.33	56.49	54.24	54.44	54.44	581,082
09 Feb 2023	57.42	57.97	57.19	57.35	57.35	802,244
08 Feb 2023	59.50	60.00	57.93	58.29	58.29	443,348
07 Feb 2023	59.82	59.96	58.73	59.11	59.11	931,287
06 Feb 2023	61.32	61.92	60.19	60.19	60.19	609,769
03 Feb 2023	64.06	64.16	61.78	62.00	62.00	849,033
02 Feb 2023	61.76	64.70	61.56	63.53	63.53	851,193
01 Feb 2023	60.90	60.97	59.33	59.50	59.50	412,960
31 Jan 2023	59.82	60.90	59.49	60.54	60.54	598,289
30 Jan 2023	58.75	61.60	58.74	60.59	60.59	529,905
27 Jan 2023	57.13	58.90	56.92	57.58	57.58	399,964
25 Jan 2023	55.50	56.44	55.50	56.10	56.10	287,839
24 Jan 2023	55.87	56.45	55.45	56.05	56.05	435,671
23 Jan 2023	55.56	55.70	54.90	55.36	55.36	287,374
20 Jan 2023	54.42	55.20	53.78	55.12	55.12	385,126
19 Jan 2023	54.59	54.72	53.57	54.38	54.38	213,459
18 Jan 2023	54.08	54.53	53.53	54.34	54.34	776,834
17 Jan 2023	54.45	54.46	53.14	53.45	53.45	373,281
16 Jan 2023	52.71	54.28	52.64	53.99	53.99	388,370
13 Jan 2023	51.55	52.26	51.33	51.91	51.91	339,290
12 Jan 2023	51.68	51.78	50.92	51.21	51.21	515,225
11 Jan 2023	50.52	51.12	50.15	51.12	51.12	351,641
10 Jan 2023	50.67	50.87	49.96	50.52	50.52	368,405
09 Jan 2023	50.19	50.95	49.91	50.47	50.47	371,462
06 Jan 2023	49.35	50.06	48.98	49.83	49.83	307,622
05 Jan 2023	50.50	51.46	49.65	49.69	49.69	319,375
04 Jan 2023	50.15	50.74	49.64	50.74	50.74	355,383
03 Jan 2023	50.55	50.72	48.78	49.17	49.17	304,483
30 Dec 2022	51.52	51.52	50.58	50.75	50.75	265,272
29 Dec 2022	51.28	51.28	49.53	50.45	50.45	393,873
28 Dec 2022	51.81	52.18	50.61	50.88	50.88	234,529
23 Dec 2022	52.25	52.66	52.01	52.32	52.32	149,330
22 Dec 2022	53.14	53.97	52.80	53.26	53.26	355,202
21 Dec 2022	52.10	52.86	51.30	52.48	52.48	331,061
20 Dec 2022	54.40	54.40	51.35	51.49	51.49	408,054
19 Dec 2022	54.20	55.34	54.07	54.80	54.80	184,549
16 Dec 2022	53.20	54.95	53.13	54.50	54.50	725,947
15 Dec 2022	54.07	54.95	53.27	54.66	54.66	368,497
14 Dec 2022	55.46	55.87	54.22	54.97	54.97	308,524
13 Dec 2022	53.90	54.92	53.68	54.65	54.65	339,953
12 Dec 2022	53.46	54.00	52.43	53.58	53.58	330,061
09 Dec 2022	53.20	53.81	52.94	53.50	53.50	383,988
08 Dec 2022	53.08	53.47	52.66	52.85	52.85	343,394
07 Dec 2022	55.21	55.63	53.17	53.17	53.17	573,091
06 Dec 2022	55.75	57.10	55.11	56.17	56.17	380,847
05 Dec 2022	57.53	58.33	56.68	57.55	57.55	335,606
02 Dec 2022	58.00	58.21	56.37	57.97	57.97	450,102
01 Dec 2022	59.28	59.31	56.77	57.68	57.68	403,133
30 Nov 2022	55.10	56.99	54.81	56.99	56.99	889,492
29 Nov 2022	55.60	56.24	54.84	55.57	55.57	343,082
28 Nov 2022	55.40	56.14	55.00	55.70	55.70	283,202
25 Nov 2022	55.60	56.29	55.00	55.23	55.23	218,631
24 Nov 2022	54.40	55.64	54.00	55.23	55.23	424,659
23 Nov 2022	57.46	57.46	53.59	53.84	53.84	761,483
22 Nov 2022	57.30	58.22	57.30	57.68	57.68	363,428
21 Nov 2022	58.74	58.74	57.36	57.53	57.53	302,781
18 Nov 2022	59.03	59.03	57.82	58.80	58.80	377,439
17 Nov 2022	59.40	59.90	58.65	59.02	59.02	511,094
16 Nov 2022	58.13	59.38	57.18	58.29	58.29	446,623
15 Nov 2022	56.55	58.02	56.26	58.02	58.02	338,734
14 Nov 2022	58.00	58.88	56.83	56.90	56.90	433,864
11 Nov 2022	55.99	60.17	55.69	57.86	57.86	873,405
10 Nov 2022	52.56	53.46	52.01	52.42	52.42	400,165
09 Nov 2022	54.87	55.15	53.07	53.57	53.57	433,951
08 Nov 2022	55.58	55.89	54.51	54.88	54.88	337,752
07 Nov 2022	58.00	58.28	54.61	54.61	54.61	421,230
04 Nov 2022	56.19	57.96	56.04	57.96	57.96	381,341
03 Nov 2022	55.13	57.90	55.01	57.30	57.30	332,978
02 Nov 2022	59.25	59.62	57.48	57.75	57.75	334,188
01 Nov 2022	58.00	59.23	57.59	59.23	59.23	432,075
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,212.64-6.36(-0.20%)

Nikkei27,385.25-34.36(-0.13%)

Hang Seng19,915.68-133.96(-0.67%)

FTSE 1007,359.88-139.72(-1.86%)

BTC-USD28,066.84+391.66(+1.42%)

CMC Crypto 200612.03+14.57(+2.44%)

WiseTech Global Limited (WTC.AX)

Straits Times Index
3,212.64
-6.36(-0.20%)

Nikkei
27,385.25
-34.36(-0.13%)

Hang Seng
19,915.68
-133.96(-0.67%)

FTSE 100
7,359.88
-139.72(-1.86%)

BTC-USD
28,066.84
+391.66(+1.42%)

CMC Crypto 200
612.03
+14.57(+2.44%)