Wagners Holding Company Limited (ASX:WGN)
Australia · Delayed Price · Currency is AUD 3.860
+0.100 (2.66%)
At close: Jan 9, 2026
Wagners Holding Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 3.78 | 3.90 | 3.77 | 3.86 | 3.86 | 2.66% | 198,559 |
| Jan 8, 2026 | 3.70 | 3.76 | 3.69 | 3.76 | 3.76 | 1.90% | 134,564 |
| Jan 7, 2026 | 3.68 | 3.74 | 3.61 | 3.69 | 3.69 | 0.27% | 173,442 |
| Jan 6, 2026 | 3.60 | 3.69 | 3.60 | 3.68 | 3.68 | 1.10% | 84,364 |
| Jan 5, 2026 | 3.63 | 3.69 | 3.58 | 3.64 | 3.64 | 1.39% | 110,676 |
| Jan 2, 2026 | 3.60 | 3.68 | 3.51 | 3.59 | 3.59 | - | 84,579 |
| Dec 31, 2025 | 3.60 | 3.64 | 3.54 | 3.59 | 3.59 | -0.55% | 143,377 |
| Dec 30, 2025 | 3.40 | 3.63 | 3.38 | 3.61 | 3.61 | 5.56% | 231,194 |
| Dec 29, 2025 | 3.69 | 3.69 | 3.37 | 3.42 | 3.42 | -2.84% | 268,749 |
| Dec 24, 2025 | 3.50 | 3.61 | 3.48 | 3.52 | 3.52 | -3.03% | 83,522 |
| Dec 23, 2025 | 3.71 | 3.71 | 3.53 | 3.63 | 3.63 | -2.16% | 276,600 |
| Dec 22, 2025 | 3.75 | 3.75 | 3.59 | 3.71 | 3.71 | 1.92% | 81,831 |
| Dec 19, 2025 | 3.66 | 3.67 | 3.59 | 3.64 | 3.64 | 0.28% | 117,169 |
| Dec 18, 2025 | 3.61 | 3.72 | 3.59 | 3.63 | 3.63 | -1.89% | 261,719 |
| Dec 17, 2025 | 3.66 | 3.74 | 3.60 | 3.70 | 3.70 | 1.37% | 259,805 |
| Dec 16, 2025 | 3.56 | 3.70 | 3.54 | 3.65 | 3.65 | 1.39% | 412,655 |
| Dec 15, 2025 | 3.60 | 3.62 | 3.56 | 3.60 | 3.60 | - | 129,868 |
| Dec 12, 2025 | 3.49 | 3.68 | 3.47 | 3.60 | 3.60 | 4.05% | 452,903 |
| Dec 11, 2025 | 3.41 | 3.51 | 3.41 | 3.46 | 3.46 | 0.58% | 1,462,587 |
| Dec 10, 2025 | 3.50 | 3.51 | 3.42 | 3.44 | 3.44 | -1.71% | 132,272 |
| Dec 9, 2025 | 3.57 | 3.57 | 3.45 | 3.50 | 3.50 | -0.28% | 175,395 |
| Dec 8, 2025 | 3.51 | 3.52 | 3.42 | 3.51 | 3.51 | -0.28% | 275,443 |
| Dec 5, 2025 | 3.54 | 3.54 | 3.44 | 3.52 | 3.52 | -0.56% | 178,660 |
| Dec 4, 2025 | 3.55 | 3.56 | 3.49 | 3.54 | 3.54 | - | 120,577 |
| Dec 3, 2025 | 3.55 | 3.58 | 3.48 | 3.54 | 3.54 | -0.28% | 537,941 |
| Dec 2, 2025 | 3.59 | 3.63 | 3.52 | 3.55 | 3.55 | 1.72% | 735,466 |
| Dec 1, 2025 | 3.57 | 3.57 | 3.47 | 3.49 | 3.49 | -1.41% | 239,591 |
| Nov 28, 2025 | 3.56 | 3.56 | 3.49 | 3.54 | 3.54 | 0.28% | 228,446 |
| Nov 27, 2025 | 3.55 | 3.56 | 3.49 | 3.53 | 3.53 | -0.56% | 319,795 |
| Nov 26, 2025 | 3.49 | 3.56 | 3.47 | 3.55 | 3.55 | 2.01% | 627,253 |
| Nov 25, 2025 | 3.49 | 3.50 | 3.39 | 3.48 | 3.48 | -0.29% | 464,628 |
| Nov 24, 2025 | 3.49 | 3.52 | 3.44 | 3.49 | 3.49 | - | 488,252 |
| Nov 21, 2025 | 3.55 | 3.55 | 3.41 | 3.49 | 3.49 | -2.51% | 262,695 |
| Nov 20, 2025 | 3.65 | 3.79 | 3.53 | 3.58 | 3.58 | -0.83% | 548,119 |
| Nov 19, 2025 | 3.56 | 3.74 | 3.52 | 3.61 | 3.61 | 1.98% | 758,016 |
| Nov 18, 2025 | 3.50 | 3.63 | 3.46 | 3.54 | 3.54 | 0.85% | 644,337 |
| Nov 17, 2025 | 3.36 | 3.57 | 3.33 | 3.51 | 3.51 | 5.41% | 382,915 |
| Nov 14, 2025 | 3.47 | 3.77 | 3.30 | 3.33 | 3.33 | -0.60% | 825,480 |
| Nov 13, 2025 | 3.38 | 3.50 | 3.31 | 3.35 | 3.35 | 1.82% | 1,244,316 |
| Nov 12, 2025 | 3.15 | 3.35 | 3.15 | 3.29 | 3.29 | 2.81% | 1,251,619 |
| Nov 11, 2025 | 3.17 | 3.30 | 3.16 | 3.20 | 3.20 | 0.95% | 236,099 |
| Nov 10, 2025 | 3.20 | 3.23 | 3.14 | 3.17 | 3.17 | -1.25% | 705,095 |
| Nov 7, 2025 | 3.17 | 3.28 | 3.16 | 3.21 | 3.21 | 1.26% | 580,160 |
| Nov 6, 2025 | 3.13 | 3.20 | 3.10 | 3.17 | 3.17 | 1.93% | 272,012 |
| Nov 5, 2025 | 3.11 | 3.13 | 3.00 | 3.11 | 3.11 | - | 1,949,344 |
| Nov 4, 2025 | 2.84 | 3.14 | 2.84 | 3.11 | 3.11 | 10.28% | 995,490 |
| Nov 3, 2025 | 2.62 | 2.83 | 2.62 | 2.82 | 2.82 | 4.44% | 73,864 |
| Oct 31, 2025 | 2.79 | 2.79 | 2.70 | 2.70 | 2.70 | -1.46% | 21,668 |
| Oct 30, 2025 | 2.80 | 2.86 | 2.74 | 2.74 | 2.74 | -2.49% | 160,007 |
| Oct 29, 2025 | 2.81 | 2.84 | 2.75 | 2.81 | 2.81 | 1.08% | 132,614 |