Weebit Nano Limited (ASX:WBT)
Australia · Delayed Price · Currency is AUD 3.690
-0.250 (-6.35%)
Nov 14, 2025, 10:09 AM AEST
Weebit Nano Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 4.12 | 4.20 | 3.94 | 3.94 | 3.94 | -4.60% | 498,489 |
| 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 | 4.09 | 4.26 | 4.05 | 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 | 2.98% | 1,510,533 |
| Oct 5, 2025 | 3.72 | 3.78 | 3.60 | 3.69 | 3.69 | 3.36% | 345,135 |
| Oct 3, 2025 | 3.52 | 3.63 | 3.44 | 3.57 | 3.57 | 1.42% | 1,073,993 |
| 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 |
| Sep 25, 2025 | 3.20 | 3.39 | 3.05 | 3.29 | 3.29 | 2.81% | 1,138,086 |
| Sep 24, 2025 | 3.15 | 3.20 | 3.10 | 3.20 | 3.20 | -0.62% | 449,809 |
| Sep 23, 2025 | 3.33 | 3.37 | 3.13 | 3.22 | 3.22 | -1.23% | 872,520 |
| Sep 22, 2025 | 3.25 | 3.31 | 3.13 | 3.26 | 3.26 | 1.87% | 713,334 |
| Sep 19, 2025 | 2.92 | 3.31 | 2.92 | 3.20 | 3.20 | 10.73% | 2,684,844 |
| Sep 18, 2025 | 2.91 | 2.96 | 2.87 | 2.89 | 2.89 | -2.03% | 330,340 |
| Sep 17, 2025 | 2.87 | 3.01 | 2.85 | 2.95 | 2.95 | 2.43% | 966,164 |
| Sep 16, 2025 | 2.74 | 2.99 | 2.73 | 2.88 | 2.88 | 5.49% | 1,451,374 |
| Sep 15, 2025 | 2.58 | 2.73 | 2.53 | 2.73 | 2.73 | 6.23% | 538,945 |
| Sep 12, 2025 | 2.48 | 2.65 | 2.47 | 2.57 | 2.57 | 2.80% | 488,128 |
| Sep 11, 2025 | 2.53 | 2.54 | 2.47 | 2.50 | 2.50 | -1.19% | 320,158 |
| Sep 10, 2025 | 2.51 | 2.57 | 2.49 | 2.53 | 2.53 | - | 415,810 |
| Sep 9, 2025 | 2.55 | 2.60 | 2.51 | 2.53 | 2.53 | -2.32% | 410,307 |
| Sep 8, 2025 | 2.64 | 2.64 | 2.54 | 2.59 | 2.59 | -0.77% | 490,533 |