Weebit Nano Limited (ASX:WBT)
Australia · Delayed Price · Currency is AUD 2.170
+0.030 (1.40%)
Aug 14, 2025, 4:10 PM AEST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 2.14 | 2.20 | 2.11 | 2.16 | 2.16 | 0.93% | 451,558 |
| Aug 13, 2025 | 2.23 | 2.30 | 2.13 | 2.14 | 2.14 | -2.28% | 631,518 |
| Aug 12, 2025 | 2.20 | 2.21 | 2.14 | 2.19 | 2.19 | -1.35% | 407,038 |
| Aug 11, 2025 | 2.23 | 2.28 | 2.20 | 2.22 | 2.22 | -1.77% | 444,579 |
| Aug 8, 2025 | 2.51 | 2.51 | 2.24 | 2.26 | 2.26 | -9.24% | 1,081,824 |
| Aug 7, 2025 | 2.40 | 2.55 | 2.38 | 2.49 | 2.49 | 3.75% | 777,364 |
| Aug 6, 2025 | 2.41 | 2.45 | 2.33 | 2.40 | 2.40 | -0.83% | 649,328 |
| Aug 5, 2025 | 2.30 | 2.44 | 2.30 | 2.42 | 2.42 | 6.61% | 783,747 |
| Aug 4, 2025 | 2.26 | 2.32 | 2.20 | 2.27 | 2.27 | -0.44% | 543,055 |
| Aug 1, 2025 | 2.47 | 2.51 | 2.21 | 2.28 | 2.28 | -5.79% | 1,501,226 |
| Jul 31, 2025 | 2.01 | 2.44 | 1.95 | 2.42 | 2.42 | 19.21% | 2,045,364 |
| Jul 30, 2025 | 2.15 | 2.16 | 2.02 | 2.03 | 2.03 | -6.45% | 670,102 |
| Jul 29, 2025 | 2.10 | 2.18 | 2.07 | 2.17 | 2.17 | 2.36% | 274,588 |
| Jul 28, 2025 | 2.18 | 2.18 | 2.10 | 2.12 | 2.12 | -2.30% | 380,620 |
| Jul 25, 2025 | 2.17 | 2.21 | 2.13 | 2.17 | 2.17 | -1.36% | 326,676 |
| Jul 24, 2025 | 2.15 | 2.24 | 2.13 | 2.20 | 2.20 | 2.80% | 514,267 |
| Jul 23, 2025 | 2.11 | 2.16 | 2.05 | 2.14 | 2.14 | 0.47% | 514,784 |
| Jul 22, 2025 | 2.26 | 2.26 | 2.10 | 2.13 | 2.13 | -5.75% | 590,374 |
| Jul 21, 2025 | 2.18 | 2.27 | 2.10 | 2.26 | 2.26 | 4.15% | 686,886 |
| Jul 18, 2025 | 2.18 | 2.29 | 2.13 | 2.17 | 2.17 | - | 930,859 |
| Jul 17, 2025 | 2.02 | 2.19 | 1.98 | 2.17 | 2.17 | 7.43% | 877,337 |
| Jul 16, 2025 | 1.95 | 2.12 | 1.93 | 2.02 | 2.02 | 2.54% | 1,100,277 |
| Jul 15, 2025 | 1.87 | 2.01 | 1.87 | 1.97 | 1.97 | 5.35% | 646,645 |
| Jul 14, 2025 | 1.87 | 1.89 | 1.82 | 1.87 | 1.87 | -0.53% | 330,460 |
| Jul 11, 2025 | 1.77 | 1.89 | 1.77 | 1.88 | 1.88 | 8.05% | 462,620 |
| Jul 10, 2025 | 1.73 | 1.79 | 1.73 | 1.74 | 1.74 | 0.58% | 197,042 |
| Jul 9, 2025 | 1.80 | 1.80 | 1.71 | 1.73 | 1.73 | -2.26% | 249,014 |
| Jul 8, 2025 | 1.81 | 1.84 | 1.74 | 1.77 | 1.77 | -3.28% | 412,921 |
| Jul 7, 2025 | 1.83 | 1.83 | 1.78 | 1.83 | 1.83 | 0.55% | 376,565 |
| Jul 4, 2025 | 1.76 | 1.90 | 1.76 | 1.82 | 1.82 | 3.41% | 633,959 |
| Jul 3, 2025 | 1.69 | 1.78 | 1.68 | 1.76 | 1.76 | 4.14% | 336,100 |
| Jul 2, 2025 | 1.75 | 1.77 | 1.67 | 1.69 | 1.69 | -2.87% | 271,767 |
| Jul 1, 2025 | 1.64 | 1.76 | 1.63 | 1.74 | 1.74 | 6.75% | 614,780 |
| Jun 30, 2025 | 1.71 | 1.72 | 1.63 | 1.63 | 1.63 | -4.68% | 879,525 |
| Jun 27, 2025 | 1.70 | 1.74 | 1.68 | 1.71 | 1.71 | 1.18% | 610,731 |
| Jun 26, 2025 | 1.65 | 1.74 | 1.64 | 1.69 | 1.69 | 3.05% | 422,413 |
| Jun 25, 2025 | 1.67 | 1.70 | 1.62 | 1.64 | 1.64 | -0.61% | 534,123 |
| Jun 24, 2025 | 1.51 | 1.66 | 1.51 | 1.65 | 1.65 | 10.00% | 1,137,564 |
| Jun 23, 2025 | 1.53 | 1.53 | 1.43 | 1.50 | 1.50 | -1.32% | 764,549 |
| Jun 20, 2025 | 1.57 | 1.57 | 1.49 | 1.52 | 1.52 | -2.56% | 1,736,406 |
| Jun 19, 2025 | 1.67 | 1.67 | 1.56 | 1.56 | 1.56 | -6.59% | 925,036 |
| Jun 18, 2025 | 1.75 | 1.77 | 1.65 | 1.67 | 1.67 | -4.02% | 406,016 |
| Jun 17, 2025 | 1.66 | 1.76 | 1.66 | 1.74 | 1.74 | 5.45% | 638,531 |
| Jun 16, 2025 | 1.68 | 1.68 | 1.60 | 1.65 | 1.65 | -1.20% | 619,373 |
| Jun 13, 2025 | 1.80 | 1.80 | 1.66 | 1.67 | 1.67 | -6.70% | 1,008,561 |
| Jun 12, 2025 | 1.85 | 1.85 | 1.77 | 1.79 | 1.79 | -2.19% | 413,023 |
| Jun 11, 2025 | 1.87 | 1.92 | 1.82 | 1.83 | 1.83 | -1.61% | 333,616 |
| Jun 10, 2025 | 1.78 | 1.91 | 1.78 | 1.86 | 1.86 | 2.20% | 361,536 |
| Jun 6, 2025 | 1.81 | 1.86 | 1.78 | 1.82 | 1.82 | -1.62% | 340,000 |
| Jun 5, 2025 | 1.76 | 1.86 | 1.76 | 1.85 | 1.85 | 5.71% | 273,889 |