Weebit Nano Limited (ASX:WBT)
Australia · Delayed Price · Currency is AUD 4.110
+0.120 (3.01%)
Oct 17, 2025, 4:11 PM AEST
Weebit Nano Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 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 |
| 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 |
| Sep 5, 2025 | 2.50 | 2.64 | 2.46 | 2.61 | 2.61 | 5.24% | 895,667 |
| Sep 4, 2025 | 2.45 | 2.58 | 2.43 | 2.48 | 2.48 | 1.64% | 970,371 |
| Sep 3, 2025 | 2.57 | 2.58 | 2.44 | 2.44 | 2.44 | -7.22% | 1,052,781 |
| Sep 2, 2025 | 2.69 | 2.71 | 2.59 | 2.63 | 2.63 | -1.87% | 552,722 |
| Sep 1, 2025 | 2.75 | 2.75 | 2.60 | 2.68 | 2.68 | -5.30% | 761,843 |
| Aug 29, 2025 | 2.93 | 2.94 | 2.79 | 2.83 | 2.83 | - | 619,252 |
| Aug 28, 2025 | 2.93 | 3.08 | 2.83 | 2.83 | 2.83 | 0.71% | 1,180,302 |
| Aug 27, 2025 | 2.88 | 2.89 | 2.78 | 2.81 | 2.81 | -0.71% | 593,939 |
| Aug 26, 2025 | 2.83 | 2.85 | 2.77 | 2.83 | 2.83 | -0.70% | 280,823 |
| Aug 25, 2025 | 3.00 | 3.04 | 2.82 | 2.85 | 2.85 | -3.39% | 828,410 |
| Aug 22, 2025 | 2.85 | 3.02 | 2.82 | 2.95 | 2.95 | 2.08% | 909,368 |
| Aug 21, 2025 | 2.73 | 2.92 | 2.67 | 2.89 | 2.89 | 6.25% | 897,640 |
| Aug 20, 2025 | 2.93 | 2.94 | 2.63 | 2.72 | 2.72 | -7.80% | 1,214,911 |
| Aug 19, 2025 | 2.90 | 2.95 | 2.53 | 2.95 | 2.95 | 2.79% | 2,241,074 |
| Aug 18, 2025 | 2.54 | 2.91 | 2.54 | 2.87 | 2.87 | 14.80% | 2,783,753 |
| Aug 15, 2025 | 2.17 | 2.55 | 2.15 | 2.50 | 2.50 | 15.21% | 1,445,106 |
| Aug 14, 2025 | 2.14 | 2.19 | 2.11 | 2.17 | 2.17 | 1.40% | 563,999 |
| Aug 13, 2025 | 2.23 | 2.30 | 2.13 | 2.14 | 2.14 | -2.28% | 681,299 |
| Aug 12, 2025 | 2.20 | 2.21 | 2.14 | 2.19 | 2.19 | -1.35% | 407,038 |