Weebit Nano Limited (ASX:WBT)
Australia · Delayed Price · Currency is AUD 3.560
+0.140 (4.09%)
Oct 7, 2026, 4:10 PM AEST
Weebit Nano Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 3.52 | 3.66 | 3.38 | 3.56 | 3.56 | 4.09% | 3,106,505 |
| Oct 6, 2026 | 3.94 | 3.95 | 3.42 | 3.42 | 3.42 | -12.98% | 2,585,437 |
| Oct 5, 2026 | 3.82 | 4.07 | 3.71 | 3.93 | 3.93 | 3.97% | 1,372,538 |
| Oct 2, 2026 | 3.78 | 3.96 | 3.75 | 3.78 | 3.78 | 1.89% | 1,168,675 |
| Oct 1, 2026 | 3.80 | 3.90 | 3.70 | 3.71 | 3.71 | -4.38% | 1,524,805 |
| Sep 30, 2026 | 3.64 | 4.05 | 3.63 | 3.88 | 3.88 | 5.15% | 1,944,788 |
| Sep 29, 2026 | 3.60 | 3.69 | 3.56 | 3.69 | 3.69 | 3.36% | 1,157,293 |
| Sep 28, 2026 | 3.68 | 3.78 | 3.49 | 3.57 | 3.57 | -2.99% | 2,578,528 |
| Sep 25, 2026 | 3.63 | 3.71 | 3.55 | 3.68 | 3.68 | 0.82% | 1,174,835 |
| Sep 24, 2026 | 3.50 | 3.73 | 3.46 | 3.65 | 3.65 | 0.83% | 2,198,645 |
| Sep 23, 2026 | 3.55 | 3.78 | 3.55 | 3.62 | 3.62 | 2.84% | 1,831,095 |
| Sep 22, 2026 | 3.56 | 3.58 | 3.46 | 3.52 | 3.52 | 1.73% | 1,424,265 |
| Sep 21, 2026 | 3.27 | 3.56 | 3.25 | 3.46 | 3.46 | 3.59% | 1,993,490 |
| Sep 18, 2026 | 3.39 | 3.46 | 3.26 | 3.34 | 3.34 | 2.45% | 10,258,945 |
| Sep 17, 2026 | 3.08 | 3.28 | 3.00 | 3.26 | 3.26 | 6.89% | 1,825,387 |
| Sep 16, 2026 | 3.10 | 3.10 | 3.00 | 3.05 | 3.05 | 0.99% | 1,703,803 |
| Sep 15, 2026 | 3.13 | 3.18 | 3.00 | 3.02 | 3.02 | -5.03% | 2,276,614 |
| Sep 14, 2026 | 3.33 | 3.40 | 3.16 | 3.18 | 3.18 | -3.34% | 2,038,149 |
| Sep 11, 2026 | 3.32 | 3.34 | 3.21 | 3.29 | 3.29 | -2.95% | 2,208,416 |
| Sep 10, 2026 | 3.43 | 3.49 | 3.33 | 3.39 | 3.39 | -1.17% | 1,869,919 |
| Sep 9, 2026 | 3.50 | 3.58 | 3.41 | 3.43 | 3.43 | -2.28% | 1,759,769 |
| Sep 8, 2026 | 3.55 | 3.63 | 3.48 | 3.51 | 3.51 | -1.40% | 1,627,849 |
| Sep 7, 2026 | 3.60 | 3.69 | 3.55 | 3.56 | 3.56 | 0.85% | 1,625,088 |
| Sep 4, 2026 | 3.52 | 3.58 | 3.46 | 3.53 | 3.53 | 2.62% | 1,402,738 |
| Sep 3, 2026 | 3.58 | 3.64 | 3.39 | 3.44 | 3.44 | -0.58% | 1,050,049 |
| Sep 2, 2026 | 3.52 | 3.59 | 3.45 | 3.46 | 3.46 | -4.16% | 1,514,445 |
| Sep 1, 2026 | 3.65 | 3.76 | 3.60 | 3.61 | 3.61 | -3.48% | 1,149,992 |
| Aug 31, 2026 | 3.76 | 3.79 | 3.58 | 3.74 | 3.74 | -0.27% | 1,745,772 |
| Aug 28, 2026 | 4.00 | 4.06 | 3.66 | 3.75 | 3.75 | -3.60% | 2,445,241 |
| Aug 27, 2026 | 3.96 | 3.97 | 3.79 | 3.89 | 3.89 | -2.26% | 1,715,720 |
| Aug 26, 2026 | 4.03 | 4.10 | 3.95 | 3.98 | 3.98 | -1.24% | 1,209,654 |
| Aug 25, 2026 | 3.91 | 4.07 | 3.84 | 4.03 | 4.03 | 1.51% | 1,733,555 |
| Aug 24, 2026 | 4.02 | 4.17 | 3.95 | 3.97 | 3.97 | -0.50% | 1,303,753 |
| Aug 21, 2026 | 4.13 | 4.13 | 3.95 | 3.99 | 3.99 | -4.09% | 1,738,032 |
| Aug 20, 2026 | 4.22 | 4.30 | 4.08 | 4.16 | 4.16 | -0.24% | 1,709,089 |
| Aug 19, 2026 | 4.22 | 4.35 | 4.13 | 4.17 | 4.17 | -3.92% | 1,780,429 |
| Aug 18, 2026 | 4.46 | 4.52 | 4.30 | 4.34 | 4.34 | -2.69% | 902,498 |
| Aug 17, 2026 | 4.44 | 4.57 | 4.36 | 4.46 | 4.46 | 0.45% | 1,182,468 |
| Aug 14, 2026 | 4.79 | 4.80 | 4.41 | 4.44 | 4.44 | -5.13% | 1,692,781 |
| Aug 13, 2026 | 4.68 | 4.81 | 4.58 | 4.68 | 4.68 | -0.43% | 1,667,484 |
| Aug 12, 2026 | 4.45 | 4.78 | 4.39 | 4.70 | 4.70 | 5.86% | 1,828,533 |
| Aug 11, 2026 | 4.20 | 4.53 | 4.02 | 4.44 | 4.44 | 3.02% | 2,024,865 |
| Aug 10, 2026 | 4.51 | 4.56 | 4.24 | 4.31 | 4.31 | -2.49% | 1,424,941 |
| Aug 7, 2026 | 4.49 | 4.50 | 4.34 | 4.42 | 4.42 | -1.12% | 1,047,155 |
| Aug 6, 2026 | 4.39 | 4.50 | 4.26 | 4.47 | 4.47 | -0.45% | 984,255 |
| Aug 5, 2026 | 4.51 | 4.67 | 4.43 | 4.49 | 4.49 | 2.51% | 2,169,020 |
| Aug 4, 2026 | 4.40 | 4.52 | 4.24 | 4.38 | 4.38 | 2.58% | 1,348,662 |
| Aug 3, 2026 | 4.21 | 4.29 | 4.13 | 4.27 | 4.27 | -0.93% | 1,055,891 |
| Jul 31, 2026 | 4.53 | 4.60 | 4.23 | 4.31 | 4.31 | 4.61% | 2,409,013 |
| Jul 30, 2026 | 4.25 | 4.47 | 4.08 | 4.12 | 4.12 | -3.96% | 2,536,259 |