Wagners Holding Company Limited (ASX:WGN)
Australia · Delayed Price · Currency is AUD 2.070
-0.130 (-5.91%)
Aug 1, 2025, 4:10 PM AEST
ANSYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 2.16 | 2.16 | 2.03 | 2.07 | 2.07 | -5.91% | 55,511 |
| Jul 31, 2025 | 2.20 | 2.20 | 2.07 | 2.20 | 2.20 | -1.79% | 85,924 |
| Jul 30, 2025 | 2.13 | 2.24 | 2.10 | 2.24 | 2.24 | 0.90% | 154,663 |
| Jul 29, 2025 | 2.22 | 2.22 | 2.18 | 2.22 | 2.22 | - | 46,447 |
| Jul 28, 2025 | 2.22 | 2.23 | 2.17 | 2.22 | 2.22 | - | 42,103 |
| Jul 25, 2025 | 2.22 | 2.27 | 2.19 | 2.22 | 2.22 | 0.91% | 97,827 |
| Jul 24, 2025 | 2.22 | 2.26 | 2.20 | 2.20 | 2.20 | -0.90% | 37,895 |
| Jul 23, 2025 | 2.26 | 2.30 | 2.22 | 2.22 | 2.22 | -3.48% | 25,544 |
| Jul 22, 2025 | 2.25 | 2.30 | 2.17 | 2.30 | 2.30 | 3.14% | 131,525 |
| Jul 21, 2025 | 2.30 | 2.30 | 2.22 | 2.23 | 2.23 | -3.04% | 94,076 |
| Jul 20, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 1.77% | 1,305 |
| Jul 18, 2025 | 2.35 | 2.35 | 2.22 | 2.26 | 2.26 | -3.83% | 105,150 |
| Jul 17, 2025 | 2.40 | 2.40 | 2.32 | 2.35 | 2.35 | -1.67% | 116,730 |
| Jul 16, 2025 | 2.44 | 2.44 | 2.37 | 2.39 | 2.39 | -2.05% | 59,224 |
| Jul 15, 2025 | 2.39 | 2.49 | 2.37 | 2.44 | 2.44 | 2.95% | 104,970 |
| Jul 14, 2025 | 2.33 | 2.41 | 2.32 | 2.37 | 2.37 | 1.28% | 211,964 |
| Jul 11, 2025 | 2.41 | 2.42 | 2.31 | 2.34 | 2.34 | -2.90% | 133,578 |
| Jul 10, 2025 | 2.27 | 2.42 | 2.27 | 2.41 | 2.41 | 6.17% | 219,634 |
| Jul 9, 2025 | 2.19 | 2.27 | 2.19 | 2.27 | 2.27 | 2.25% | 105,064 |
| Jul 8, 2025 | 2.26 | 2.26 | 2.16 | 2.22 | 2.22 | -0.89% | 195,305 |
| Jul 7, 2025 | 2.26 | 2.29 | 2.23 | 2.24 | 2.24 | -0.44% | 259,660 |
| Jul 4, 2025 | 2.22 | 2.25 | 2.20 | 2.25 | 2.25 | 0.90% | 74,775 |
| Jul 3, 2025 | 2.26 | 2.26 | 2.20 | 2.23 | 2.23 | -1.76% | 92,191 |
| Jul 2, 2025 | 2.29 | 2.29 | 2.19 | 2.27 | 2.27 | -0.87% | 54,219 |
| Jul 1, 2025 | 2.30 | 2.30 | 2.15 | 2.29 | 2.29 | - | 69,547 |
| Jun 30, 2025 | 2.24 | 2.34 | 2.19 | 2.29 | 2.29 | 2.69% | 206,447 |
| Jun 27, 2025 | 2.25 | 2.35 | 2.14 | 2.23 | 2.23 | -0.89% | 114,338 |
| Jun 26, 2025 | 2.18 | 2.25 | 2.09 | 2.25 | 2.25 | 3.69% | 146,330 |
| Jun 25, 2025 | 2.11 | 2.20 | 2.11 | 2.17 | 2.17 | 3.33% | 245,342 |
| Jun 24, 2025 | 2.00 | 2.14 | 2.00 | 2.10 | 2.10 | 5.00% | 270,062 |
| Jun 23, 2025 | 2.01 | 2.03 | 1.97 | 2.00 | 2.00 | -0.99% | 97,856 |
| Jun 20, 2025 | 2.01 | 2.02 | 1.99 | 2.02 | 2.02 | -0.98% | 119,317 |
| Jun 19, 2025 | 2.02 | 2.04 | 1.99 | 2.04 | 2.04 | 0.49% | 134,614 |
| Jun 18, 2025 | 1.97 | 2.03 | 1.95 | 2.03 | 2.03 | 2.53% | 356,172 |
| Jun 17, 2025 | 1.93 | 1.98 | 1.93 | 1.98 | 1.98 | 2.59% | 85,852 |
| Jun 16, 2025 | 1.90 | 1.95 | 1.90 | 1.93 | 1.93 | 1.58% | 123,516 |
| Jun 13, 2025 | 1.92 | 1.93 | 1.89 | 1.90 | 1.90 | -1.55% | 54,084 |
| Jun 12, 2025 | 1.94 | 1.95 | 1.88 | 1.93 | 1.93 | - | 128,422 |
| Jun 11, 2025 | 1.93 | 1.97 | 1.92 | 1.93 | 1.93 | 1.05% | 78,127 |
| Jun 10, 2025 | 1.83 | 2.01 | 1.82 | 1.91 | 1.91 | 0.53% | 206,732 |
| Jun 6, 2025 | 1.94 | 1.99 | 1.87 | 1.90 | 1.90 | -2.56% | 83,074 |
| Jun 5, 2025 | 1.98 | 1.98 | 1.85 | 1.95 | 1.95 | -1.52% | 123,809 |
| Jun 4, 2025 | 2.00 | 2.01 | 1.92 | 1.98 | 1.98 | 1.02% | 103,929 |
| Jun 3, 2025 | 2.05 | 2.05 | 1.96 | 1.96 | 1.96 | -4.39% | 22,271 |
| Jun 2, 2025 | 2.08 | 2.08 | 1.98 | 2.05 | 2.05 | -1.44% | 79,383 |
| May 30, 2025 | 1.99 | 2.08 | 1.99 | 2.08 | 2.08 | 1.96% | 97,539 |
| May 29, 2025 | 2.02 | 2.07 | 2.00 | 2.04 | 2.04 | 0.99% | 27,204 |
| May 28, 2025 | 2.00 | 2.02 | 1.94 | 2.02 | 2.02 | -1.46% | 152,993 |
| May 27, 2025 | 2.10 | 2.10 | 2.00 | 2.05 | 2.05 | -2.84% | 45,280 |
| May 26, 2025 | 2.12 | 2.14 | 2.07 | 2.11 | 2.11 | 0.48% | 199,899 |