Wagners Holding Company Limited (ASX:WGN)
Australia · Delayed Price · Currency is AUD 3.530
-0.020 (-0.56%)
Nov 27, 2025, 4:10 PM AEST
Wagners Holding Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 28, 2025 | 2.85 | 2.86 | 2.70 | 2.78 | 2.78 | -2.46% | 171,767 |
| Oct 27, 2025 | 2.86 | 2.88 | 2.79 | 2.85 | 2.85 | 0.71% | 492,726 |
| Oct 24, 2025 | 2.80 | 2.86 | 2.72 | 2.83 | 2.83 | 1.43% | 127,547 |
| Oct 23, 2025 | 2.64 | 2.79 | 2.64 | 2.79 | 2.79 | 6.08% | 152,315 |
| Oct 22, 2025 | 2.61 | 2.70 | 2.57 | 2.63 | 2.63 | 0.77% | 130,141 |
| Oct 21, 2025 | 2.64 | 2.66 | 2.58 | 2.61 | 2.61 | 0.38% | 89,036 |
| Oct 20, 2025 | 2.55 | 2.63 | 2.53 | 2.60 | 2.60 | -1.52% | 154,887 |
| Oct 17, 2025 | 2.80 | 2.80 | 2.61 | 2.64 | 2.64 | -5.71% | 108,593 |
| Oct 16, 2025 | 2.94 | 2.96 | 2.76 | 2.80 | 2.80 | -4.76% | 205,405 |
| Oct 15, 2025 | 2.76 | 2.95 | 2.76 | 2.94 | 2.94 | 5.76% | 350,090 |
| Oct 14, 2025 | 2.65 | 2.81 | 2.64 | 2.78 | 2.78 | 4.51% | 237,640 |
| Oct 13, 2025 | 2.52 | 2.70 | 2.46 | 2.66 | 2.66 | 5.56% | 186,824 |
| Oct 10, 2025 | 2.69 | 2.69 | 2.50 | 2.52 | 2.52 | -4.55% | 132,019 |
| Oct 9, 2025 | 2.72 | 2.73 | 2.64 | 2.64 | 2.64 | -2.22% | 695,465 |
| Oct 8, 2025 | 2.71 | 2.75 | 2.68 | 2.70 | 2.70 | -1.46% | 110,876 |
| Oct 7, 2025 | 2.63 | 2.74 | 2.62 | 2.74 | 2.74 | 4.58% | 137,480 |
| Oct 6, 2025 | 2.67 | 2.67 | 2.60 | 2.62 | 2.62 | -1.13% | 27,017 |
| Oct 3, 2025 | 2.68 | 2.68 | 2.55 | 2.65 | 2.65 | -1.12% | 324,018 |
| Oct 2, 2025 | 2.61 | 2.69 | 2.54 | 2.68 | 2.68 | -0.37% | 184,672 |
| Oct 1, 2025 | 2.80 | 2.80 | 2.65 | 2.69 | 2.69 | -3.93% | 48,202 |
| Sep 30, 2025 | 2.78 | 2.81 | 2.73 | 2.80 | 2.80 | 0.72% | 155,457 |
| Sep 29, 2025 | 2.81 | 2.82 | 2.74 | 2.78 | 2.78 | -1.07% | 269,615 |
| Sep 26, 2025 | 2.78 | 2.81 | 2.74 | 2.81 | 2.81 | - | 134,172 |
| Sep 25, 2025 | 2.85 | 2.85 | 2.73 | 2.81 | 2.81 | 0.72% | 91,621 |
| Sep 24, 2025 | 2.81 | 2.83 | 2.77 | 2.79 | 2.79 | -2.11% | 69,478 |
| Sep 23, 2025 | 2.75 | 2.86 | 2.75 | 2.85 | 2.85 | 1.79% | 597,964 |
| Sep 22, 2025 | 2.79 | 2.84 | 2.70 | 2.80 | 2.80 | 1.45% | 184,539 |
| Sep 19, 2025 | 2.80 | 2.89 | 2.75 | 2.76 | 2.76 | -1.43% | 121,655 |
| Sep 18, 2025 | 2.82 | 2.84 | 2.74 | 2.80 | 2.80 | 0.36% | 115,453 |