Singapore markets open in 2 hours 7 minutes

WiseTech Global Limited (WTC.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
41.01-0.68 (-1.63%)
At close: 04:10PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
19 May 202240.5641.2340.1141.0141.01548,408
18 May 202241.0341.7940.5941.6941.69623,700
17 May 202241.6141.6140.2940.4240.42600,722
16 May 202242.2143.0040.4541.1141.11658,889
13 May 202239.0641.3938.8641.0241.021,010,913
12 May 202239.4539.5538.1538.2438.241,285,024
11 May 202241.4141.4740.0241.0741.07695,013
10 May 202237.0041.0336.5240.9640.961,279,150
09 May 202240.9041.0039.2939.3339.33921,979
06 May 202242.4242.4241.0441.3741.37543,838
05 May 202242.9844.5942.8543.8243.82944,501
04 May 202241.8142.7041.3342.2442.24916,096
03 May 202242.8043.4742.0142.3442.34811,300
02 May 202244.0044.2941.9041.9741.97836,925
29 Apr 202244.7145.7444.5745.2745.271,275,649
28 Apr 202244.7344.8343.9544.3344.33519,028
27 Apr 202243.8144.5943.4244.4544.451,130,642
26 Apr 202244.7945.5844.4544.6544.65653,442
22 Apr 202245.4345.9744.7545.8645.86516,756
21 Apr 202246.5046.5045.1646.0846.08493,576
20 Apr 202246.8747.2445.9246.2646.26487,758
19 Apr 202246.5147.0245.9046.3546.35544,400
14 Apr 202247.7747.8846.7547.0047.00439,077
13 Apr 202246.9047.7646.9047.2847.28585,035
12 Apr 202248.3148.5647.0047.3447.34684,410
11 Apr 202247.3948.7747.1748.4048.40548,551
08 Apr 202249.4149.8348.3348.4548.45500,615
07 Apr 202250.8150.9949.2549.2549.251,619,157
06 Apr 202251.5052.7451.4352.7052.70748,794
05 Apr 202253.1453.9752.5853.2153.21679,639
04 Apr 202251.5051.9450.5551.8851.88622,456
01 Apr 202251.5551.7450.4851.2651.26511,777
31 Mar 202251.6051.6150.7051.0851.08801,784
30 Mar 202252.4052.7451.1651.7551.75707,484
29 Mar 202249.9951.9749.8551.1051.10539,186
28 Mar 202250.3150.8349.2749.2849.28575,744
25 Mar 202251.6951.9850.9251.3951.391,221,654
24 Mar 202251.6251.9050.5151.8051.80583,898
23 Mar 202252.1352.4451.5651.8751.87433,945
22 Mar 202250.8051.4450.5550.8050.80630,524
21 Mar 202252.9053.7551.0251.3851.38737,963
18 Mar 202250.8852.2250.3052.2252.224,167,736
17 Mar 202252.0752.7650.5750.5750.57824,580
16 Mar 202248.0049.2747.9549.0949.09738,763
15 Mar 202247.8548.1346.3546.8946.89888,037
14 Mar 202247.5048.4947.2948.2848.28560,878
11 Mar 202248.4348.6547.0847.3747.37584,157
11 Mar 20220.0475 Dividend
10 Mar 202250.6450.9749.3349.4049.35919,718
09 Mar 202246.5048.3246.0648.2448.19877,000
08 Mar 202243.9945.9043.8945.3645.32626,682
07 Mar 202245.5746.3744.0444.3044.26844,342
04 Mar 202245.4546.9245.1146.0345.99921,981
03 Mar 202246.5247.1245.9546.5846.54761,819
02 Mar 202246.4946.5344.8046.2246.181,131,279
01 Mar 202244.3546.0043.8645.6445.60858,872
28 Feb 202243.4943.9942.6143.5843.54729,552
25 Feb 202242.9043.8342.5143.5043.46784,837
24 Feb 202243.0143.4540.6741.2541.211,218,706
23 Feb 202244.5044.7242.6844.5844.541,431,597
22 Feb 202243.5043.6541.9542.7942.75732,353
21 Feb 202243.7444.6843.5344.5544.51744,885
18 Feb 202243.9945.8743.5045.3945.35778,184
17 Feb 202246.6646.8245.1445.2645.22729,688
16 Feb 202247.1047.1045.8347.0046.95512,812
15 Feb 202245.3646.4345.2045.7745.73430,540
14 Feb 202244.4545.9543.6345.6545.61901,598
11 Feb 202245.6845.8845.0245.1145.07896,600
10 Feb 202247.4448.5746.2046.7046.661,260,075
09 Feb 202244.7746.6544.4246.6546.61823,035
08 Feb 202243.7745.2243.7544.5344.49712,624
07 Feb 202244.4745.3144.0144.3044.26801,897
04 Feb 202242.5043.7042.1043.6443.60796,675
03 Feb 202244.9044.9842.2242.5942.55964,589
02 Feb 202245.8046.3745.2546.2846.24644,633
01 Feb 202247.0047.5045.3546.0245.98777,497
31 Jan 202243.8045.6043.0145.3045.261,006,386
28 Jan 202243.7443.9941.8243.1943.152,170,751
27 Jan 202244.8247.5842.5943.3143.271,908,752
25 Jan 202251.2052.2547.9248.0447.991,072,416
24 Jan 202250.0751.9550.0751.4351.382,158,710
21 Jan 202251.4052.0950.8851.0250.971,665,819
20 Jan 202251.1152.2251.0551.9351.88654,747
19 Jan 202253.1553.1751.5252.0051.951,362,882
18 Jan 202255.2255.2253.4054.0654.01630,775
17 Jan 202252.8454.2952.4954.0954.04813,300
14 Jan 202252.4852.6651.6652.1352.081,083,257
13 Jan 202254.7054.7253.3753.7053.65767,273
12 Jan 202255.2055.4954.5454.9254.87566,279
11 Jan 202254.7055.1553.6354.0353.98729,000
10 Jan 202254.5054.5153.0454.4354.38551,395
07 Jan 202255.1756.0654.7255.9555.90868,728
06 Jan 202255.5856.3953.3354.0954.041,378,249
05 Jan 202259.2559.2757.8058.1258.06456,488
04 Jan 202258.3559.9058.1059.8659.80307,085
31 Dec 202159.8059.9558.5858.5858.52138,476
30 Dec 202159.7659.9859.4259.9559.89159,844
29 Dec 202159.7160.2059.3659.8259.76379,715
24 Dec 202158.9660.3558.5059.5059.44195,905
23 Dec 202160.2560.4058.2458.6758.61574,810
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...