Wagners Holding Company Limited (ASX:WGN)
Australia · Delayed Price · Currency is AUD 4.620
+0.100 (2.21%)
Oct 7, 2026, 4:10 PM AEST
Wagners Holding Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 4.53 | 4.67 | 4.50 | 4.62 | 4.62 | 2.21% | 740,828 |
| Oct 6, 2026 | 4.42 | 4.52 | 4.36 | 4.52 | 4.52 | 3.43% | 1,348,620 |
| Oct 5, 2026 | 4.45 | 4.45 | 4.33 | 4.37 | 4.37 | 0.23% | 140,255 |
| Oct 2, 2026 | 4.55 | 4.55 | 4.34 | 4.36 | 4.36 | -1.80% | 72,462 |
| Oct 1, 2026 | 4.55 | 4.55 | 4.38 | 4.44 | 4.44 | -2.20% | 219,077 |
| Sep 30, 2026 | 4.50 | 4.59 | 4.33 | 4.54 | 4.54 | 3.65% | 505,258 |
| Sep 29, 2026 | 4.13 | 4.41 | 4.12 | 4.38 | 4.38 | 6.05% | 459,817 |
| Sep 28, 2026 | 4.29 | 4.29 | 4.13 | 4.13 | 4.13 | -2.36% | 241,614 |
| Sep 25, 2026 | 4.38 | 4.41 | 4.22 | 4.23 | 4.23 | -4.08% | 482,142 |
| Sep 24, 2026 | 4.39 | 4.45 | 4.25 | 4.41 | 4.41 | 2.80% | 1,028,370 |
| Sep 23, 2026 | 4.40 | 4.40 | 4.26 | 4.29 | 4.29 | -1.38% | 346,047 |
| Sep 22, 2026 | 4.33 | 4.38 | 4.26 | 4.35 | 4.35 | 1.87% | 1,267,946 |
| Sep 21, 2026 | 4.20 | 4.32 | 4.20 | 4.27 | 4.27 | -1.84% | 217,754 |
| Sep 18, 2026 | 4.26 | 4.37 | 4.18 | 4.35 | 4.35 | 4.07% | 646,029 |
| Sep 17, 2026 | 3.96 | 4.22 | 3.95 | 4.18 | 4.18 | 3.98% | 381,757 |
| Sep 16, 2026 | 4.09 | 4.11 | 3.96 | 4.02 | 4.02 | -1.95% | 294,241 |
| Sep 15, 2026 | 4.26 | 4.26 | 4.07 | 4.10 | 4.10 | - | 248,690 |
| Sep 14, 2026 | 4.08 | 4.17 | 4.02 | 4.10 | 4.10 | -0.49% | 246,129 |
| Sep 11, 2026 | 4.17 | 4.17 | 4.02 | 4.12 | 4.12 | -1.20% | 397,598 |
| Sep 10, 2026 | 4.18 | 4.28 | 4.15 | 4.17 | 4.17 | -2.34% | 250,719 |
| Sep 9, 2026 | 4.23 | 4.29 | 4.18 | 4.27 | 4.27 | 0.71% | 167,179 |
| Sep 8, 2026 | 4.40 | 4.40 | 4.21 | 4.24 | 4.24 | -0.93% | 154,533 |
| Sep 7, 2026 | 4.21 | 4.33 | 4.16 | 4.28 | 4.28 | - | 359,300 |
| Sep 4, 2026 | 4.14 | 4.31 | 4.05 | 4.28 | 4.28 | 4.90% | 1,009,825 |
| Sep 3, 2026 | 4.04 | 4.13 | 4.02 | 4.08 | 4.08 | 0.74% | 250,894 |
| Sep 2, 2026 | 4.09 | 4.12 | 4.01 | 4.05 | 4.05 | -1.46% | 127,508 |
| Sep 1, 2026 | 4.15 | 4.27 | 4.08 | 4.11 | 4.11 | -1.91% | 654,116 |
| Aug 31, 2026 | 4.54 | 4.54 | 4.15 | 4.19 | 4.19 | -1.64% | 118,817 |
| Aug 28, 2026 | 4.55 | 4.55 | 4.28 | 4.31 | 4.26 | -2.05% | 188,646 |
| Aug 27, 2026 | 4.50 | 4.56 | 4.35 | 4.40 | 4.35 | -3.51% | 273,910 |
| Aug 26, 2026 | 4.68 | 4.68 | 4.52 | 4.56 | 4.51 | -1.72% | 279,834 |
| Aug 25, 2026 | 4.70 | 4.70 | 4.51 | 4.64 | 4.59 | -2.32% | 772,392 |
| Aug 24, 2026 | 4.70 | 4.88 | 4.67 | 4.75 | 4.69 | 1.28% | 518,512 |
| Aug 21, 2026 | 4.50 | 4.72 | 4.48 | 4.69 | 4.64 | 0.43% | 927,274 |
| Aug 20, 2026 | 4.19 | 4.73 | 4.16 | 4.67 | 4.62 | 11.19% | 1,262,803 |
| Aug 19, 2026 | 4.52 | 4.52 | 3.84 | 4.20 | 4.15 | 1.45% | 1,900,873 |
| Aug 18, 2026 | 4.38 | 4.40 | 4.11 | 4.14 | 4.09 | -3.94% | 556,278 |
| Aug 17, 2026 | 4.27 | 4.39 | 4.21 | 4.31 | 4.26 | 0.94% | 860,042 |
| Aug 14, 2026 | 4.22 | 4.47 | 4.22 | 4.27 | 4.22 | 0.71% | 477,319 |
| Aug 13, 2026 | 4.23 | 4.26 | 4.09 | 4.24 | 4.19 | - | 343,150 |
| Aug 12, 2026 | 4.32 | 4.32 | 4.19 | 4.24 | 4.19 | -1.85% | 134,853 |
| Aug 11, 2026 | 4.28 | 4.36 | 4.22 | 4.32 | 4.27 | 2.13% | 160,341 |
| Aug 10, 2026 | 4.30 | 4.35 | 4.18 | 4.23 | 4.18 | -2.76% | 348,607 |
| Aug 7, 2026 | 4.26 | 4.50 | 4.24 | 4.35 | 4.30 | 1.16% | 153,510 |
| Aug 6, 2026 | 4.22 | 4.49 | 4.19 | 4.30 | 4.25 | 1.65% | 198,541 |
| Aug 5, 2026 | 4.19 | 4.25 | 4.07 | 4.23 | 4.18 | 1.44% | 320,783 |
| Aug 4, 2026 | 4.12 | 4.29 | 4.05 | 4.17 | 4.12 | - | 312,664 |
| Aug 3, 2026 | 4.03 | 4.23 | 3.85 | 4.17 | 4.12 | 3.22% | 377,218 |
| Jul 31, 2026 | 3.88 | 4.06 | 3.82 | 4.04 | 3.99 | 5.76% | 304,002 |
| Jul 30, 2026 | 3.74 | 3.86 | 3.71 | 3.82 | 3.78 | -1.55% | 279,806 |