Singapore markets open in 6 hours 33 minutes

WiseTech Global Limited (WTC.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
56.17-1.38 (-2.40%)
At close: 04:10PM AEDT
Time period:
07 Dec 2021 - 07 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Dec 202255.7557.1055.1156.1756.17373,324
05 Dec 202257.5358.3356.6857.5557.55335,606
02 Dec 202258.0058.2156.3757.9757.97450,102
01 Dec 202259.2859.3156.7757.6857.68403,133
30 Nov 202255.1056.9954.8156.9956.99889,492
29 Nov 202255.6056.2454.8455.5755.57343,082
28 Nov 202255.4056.1455.0055.7055.70283,202
25 Nov 202255.6056.2955.0055.2355.23218,631
24 Nov 202254.4055.6454.0055.2355.23424,659
23 Nov 202257.4657.4653.5953.8453.84761,483
22 Nov 202257.3058.2257.3057.6857.68363,428
21 Nov 202258.7458.7457.3657.5357.53302,781
18 Nov 202259.0359.0357.8258.8058.80377,439
17 Nov 202259.4059.9058.6559.0259.02511,094
16 Nov 202258.1359.3857.1858.2958.29446,623
15 Nov 202256.5558.0256.2658.0258.02338,734
14 Nov 202258.0058.8856.8356.9056.90433,864
11 Nov 202255.9960.1755.6957.8657.86873,405
10 Nov 202252.5653.4652.0152.4252.42400,165
09 Nov 202254.8755.1553.0753.5753.57433,951
08 Nov 202255.5855.8954.5154.8854.88337,752
07 Nov 202258.0058.2854.6154.6154.61421,230
04 Nov 202256.1957.9656.0457.9657.96381,341
03 Nov 202255.1357.9055.0157.3057.30332,978
02 Nov 202259.2559.6257.4857.7557.75334,188
01 Nov 202258.0059.2357.5959.2359.23432,075
31 Oct 202258.0059.0057.6458.1658.16361,898
28 Oct 202256.7857.0056.1356.2256.22251,641
27 Oct 202257.5258.1256.9457.1857.18286,808
26 Oct 202257.4957.5556.5156.8356.83370,548
25 Oct 202257.6058.0056.2156.8256.82394,569
24 Oct 202257.5457.8455.9656.8556.85393,343
21 Oct 202255.7856.3555.1156.0756.07353,933
20 Oct 202257.2157.3955.9756.3156.31500,166
19 Oct 202258.0058.4256.8957.7457.74369,759
18 Oct 202256.4757.9956.2657.7257.72478,708
17 Oct 202254.5555.4053.5555.0955.09468,887
14 Oct 202254.9155.5254.6755.2755.27487,236
13 Oct 202254.3754.4353.2553.4653.46360,846
12 Oct 202253.5055.0553.5054.7654.76598,171
11 Oct 202254.2855.2053.7653.9253.92438,640
10 Oct 202254.6455.0553.6154.6454.64562,466
07 Oct 202257.2257.7955.9055.9055.90467,527
06 Oct 202258.2258.3157.6857.8257.82370,712
05 Oct 202255.7558.3155.7558.1958.19835,839
04 Oct 202253.0555.2752.5655.0855.08710,389
03 Oct 202251.2252.0350.3851.4051.40426,931
30 Sept 202254.0054.0151.5852.0052.00795,820
29 Sept 202254.9655.6854.3455.0855.08497,183
28 Sept 202254.5354.8753.0753.6653.66573,409
27 Sept 202253.2754.8553.0954.7354.73505,843
26 Sept 202252.1754.8352.1754.1054.10590,961
23 Sept 202255.4755.9952.9453.3353.33679,215
21 Sept 202256.7056.8456.0556.5656.56428,879
20 Sept 202257.1157.7356.6757.6257.62418,825
19 Sept 202255.1256.7355.0156.5556.55466,498
16 Sept 202257.6258.0855.6455.7255.721,643,731
15 Sept 202259.7659.8058.4558.7058.70529,404
14 Sept 202258.1458.7457.7758.4958.49609,953
13 Sept 202260.9062.4060.3860.7560.75606,169
12 Sept 202261.2261.4660.1460.3560.35406,602
09 Sept 202260.7763.3759.9060.4660.46927,689
09 Sept 20220.064 Dividend
08 Sept 202258.9059.3058.1159.0058.94597,688
07 Sept 202257.3557.9156.8057.5357.47456,644
06 Sept 202257.2658.5557.2257.7657.70421,811
05 Sept 202257.5057.9756.6557.2557.19405,105
02 Sept 202258.1858.8056.7457.0657.00412,311
01 Sept 202257.7859.3157.7358.2758.21563,626
31 Aug 202258.4859.4556.5058.7758.71720,839
30 Aug 202256.1159.2655.7958.3858.32558,120
29 Aug 202256.7457.3555.8556.2656.20766,173
26 Aug 202258.5059.8458.4459.1259.06621,681
25 Aug 202259.4060.2358.4958.8558.79807,195
24 Aug 202255.4859.7954.3659.7759.711,340,987
23 Aug 202252.8154.2352.6853.0052.94901,437
22 Aug 202253.0053.9452.8353.5953.53489,894
19 Aug 202253.9755.2253.8454.3554.29650,014
18 Aug 202254.4554.5053.2553.5853.52539,821
17 Aug 202254.1554.8153.4754.6154.55341,783
16 Aug 202254.3054.9653.7154.1454.08525,780
15 Aug 202253.7554.6453.0454.2954.23539,846
12 Aug 202253.0054.1252.4752.8552.79520,281
11 Aug 202254.9255.0053.2954.1854.12587,072
10 Aug 202252.7253.8052.0153.4153.35547,698
09 Aug 202253.2954.5353.2054.1754.11563,127
08 Aug 202253.1553.2752.4052.8552.79411,818
05 Aug 202253.5054.3153.2853.4653.40367,732
04 Aug 202254.6054.6052.4552.8452.78653,065
03 Aug 202250.4052.5750.1552.3952.33491,300
02 Aug 202250.9350.9350.0050.7250.66513,532
01 Aug 202250.3551.0249.8550.2050.15466,583
29 Jul 202250.2050.7049.3250.1050.05808,609
28 Jul 202250.0050.6248.6048.9848.93800,441
27 Jul 202247.6848.4547.0848.1248.07429,725
26 Jul 202247.8949.0547.5548.7148.66561,000
25 Jul 202248.7849.0248.0748.3148.26418,168
22 Jul 202249.5050.1748.8949.2149.16833,987
21 Jul 202247.6449.3147.6449.1849.13635,892
20 Jul 202246.0848.0046.0847.4947.44846,711
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...