Weebit Nano Limited (ASX:WBT)
Australia · Delayed Price · Currency is AUD 3.735
-0.045 (-1.19%)
Dec 4, 2025, 3:59 PM AEST
Weebit Nano Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 3.75 | 3.78 | 3.67 | 3.77 | - | -0.40% | 486,252 |
| Dec 3, 2025 | 3.70 | 3.83 | 3.69 | 3.78 | 3.78 | 2.16% | 481,661 |
| Dec 2, 2025 | 3.82 | 3.85 | 3.67 | 3.70 | 3.70 | -3.14% | 383,894 |
| Dec 1, 2025 | 3.92 | 3.99 | 3.79 | 3.82 | 3.82 | -2.55% | 660,402 |
| Nov 28, 2025 | 3.93 | 4.02 | 3.89 | 3.92 | 3.92 | 0.77% | 345,017 |
| Nov 27, 2025 | 4.00 | 4.14 | 3.88 | 3.89 | 3.89 | -2.51% | 625,635 |
| Nov 26, 2025 | 3.93 | 4.02 | 3.88 | 3.99 | 3.99 | 3.37% | 766,571 |
| Nov 25, 2025 | 3.74 | 4.04 | 3.74 | 3.86 | 3.86 | 5.75% | 1,137,277 |
| Nov 24, 2025 | 3.55 | 3.69 | 3.46 | 3.65 | 3.65 | 5.19% | 631,036 |
| Nov 21, 2025 | 3.43 | 3.55 | 3.31 | 3.47 | 3.47 | -3.34% | 1,007,113 |
| Nov 20, 2025 | 3.53 | 3.89 | 3.53 | 3.59 | 3.59 | 6.53% | 1,287,412 |
| Nov 19, 2025 | 3.40 | 3.50 | 3.32 | 3.37 | 3.37 | -2.03% | 1,191,237 |
| Nov 18, 2025 | 3.55 | 3.62 | 3.39 | 3.44 | 3.44 | -6.78% | 1,076,765 |
| Nov 17, 2025 | 3.55 | 3.69 | 3.49 | 3.69 | 3.69 | 2.50% | 844,625 |
| Nov 14, 2025 | 3.71 | 3.73 | 3.54 | 3.60 | 3.60 | -8.63% | 1,332,798 |
| Nov 13, 2025 | 4.12 | 4.20 | 3.94 | 3.94 | 3.94 | -4.60% | 549,133 |
| Nov 12, 2025 | 4.27 | 4.32 | 4.12 | 4.13 | 4.13 | -3.05% | 598,473 |
| Nov 11, 2025 | 4.26 | 4.33 | 4.04 | 4.26 | 4.26 | 2.40% | 1,352,117 |
| Nov 10, 2025 | 3.96 | 4.26 | 3.96 | 4.16 | 4.16 | 4.79% | 1,279,497 |
| Nov 7, 2025 | 4.33 | 4.33 | 3.90 | 3.97 | 3.97 | -10.38% | 2,023,465 |
| Nov 6, 2025 | 4.46 | 4.55 | 4.32 | 4.43 | 4.43 | 1.14% | 822,827 |
| Nov 5, 2025 | 4.57 | 4.60 | 4.34 | 4.38 | 4.38 | -4.99% | 1,296,311 |
| Nov 4, 2025 | 5.15 | 5.15 | 4.51 | 4.61 | 4.61 | -10.49% | 1,764,051 |
| Nov 3, 2025 | 5.40 | 5.65 | 5.13 | 5.15 | 5.15 | -5.33% | 1,344,110 |
| Oct 31, 2025 | 5.24 | 5.55 | 5.20 | 5.44 | 5.44 | 3.62% | 582,292 |
| Oct 30, 2025 | 5.30 | 5.34 | 5.17 | 5.25 | 5.25 | -1.32% | 835,839 |
| Oct 29, 2025 | 5.43 | 5.59 | 5.23 | 5.32 | 5.32 | -1.85% | 996,962 |
| Oct 28, 2025 | 4.96 | 5.44 | 4.92 | 5.42 | 5.42 | 9.05% | 1,379,871 |
| Oct 27, 2025 | 5.10 | 5.25 | 4.87 | 4.97 | 4.97 | -2.93% | 1,150,964 |
| Oct 24, 2025 | 4.83 | 5.14 | 4.59 | 5.12 | 5.12 | 6.67% | 1,683,602 |
| Oct 23, 2025 | 4.75 | 5.10 | 4.67 | 4.80 | 4.80 | -1.03% | 1,926,640 |
| Oct 22, 2025 | 4.33 | 4.89 | 4.33 | 4.85 | 4.85 | 18.87% | 2,681,293 |
| Oct 21, 2025 | 3.95 | 4.21 | 3.94 | 4.08 | 4.08 | 4.88% | 926,657 |
| Oct 20, 2025 | 4.10 | 4.10 | 3.83 | 3.89 | 3.89 | -5.35% | 829,644 |
| Oct 17, 2025 | 3.98 | 4.24 | 3.91 | 4.11 | 4.11 | 3.01% | 1,292,745 |
| Oct 16, 2025 | 3.99 | 4.00 | 3.87 | 3.99 | 3.99 | -1.24% | 629,958 |
| Oct 15, 2025 | 4.12 | 4.16 | 3.92 | 4.04 | 4.04 | -1.94% | 1,027,816 |
| Oct 14, 2025 | 4.36 | 4.41 | 4.04 | 4.12 | 4.12 | -3.51% | 1,192,008 |
| Oct 13, 2025 | 4.38 | 4.46 | 4.23 | 4.27 | 4.27 | -6.36% | 1,355,418 |
| Oct 10, 2025 | 4.27 | 4.61 | 4.24 | 4.56 | 4.56 | 7.04% | 1,300,568 |
| Oct 9, 2025 | 4.35 | 4.42 | 4.17 | 4.26 | 4.26 | -0.47% | 1,235,988 |
| Oct 8, 2025 | 4.10 | 4.35 | 4.01 | 4.28 | 4.28 | 5.16% | 1,286,466 |
| Oct 7, 2025 | 3.92 | 4.18 | 3.92 | 4.07 | 4.07 | 7.11% | 1,806,658 |
| Oct 6, 2025 | 3.72 | 3.84 | 3.60 | 3.80 | 3.80 | 6.44% | 1,510,533 |
| Oct 3, 2025 | 3.52 | 3.63 | 3.44 | 3.57 | 3.57 | 1.42% | 773,673 |
| Oct 2, 2025 | 3.38 | 3.62 | 3.38 | 3.52 | 3.52 | 4.45% | 1,073,993 |
| Oct 1, 2025 | 3.18 | 3.47 | 3.14 | 3.37 | 3.37 | 5.97% | 926,029 |
| Sep 30, 2025 | 3.23 | 3.28 | 3.16 | 3.18 | 3.18 | -1.85% | 677,339 |
| Sep 29, 2025 | 3.37 | 3.40 | 3.20 | 3.24 | 3.24 | -2.41% | 458,082 |
| Sep 26, 2025 | 3.29 | 3.32 | 3.20 | 3.32 | 3.32 | 0.91% | 475,288 |