Wellnex Life Limited (ASX:WNX)
0.2500
-0.0150 (-5.66%)
Aug 1, 2025, 2:05 PM AEST
Wellnex Life Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -5.66% | 64,012 |
Jul 31, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -5.36% | 25,000 |
Jul 30, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -5.08% | 3,031 |
Jul 29, 2025 | 0.26 | 0.30 | 0.26 | 0.30 | 0.30 | 5.36% | 37,012 |
Jul 28, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -5.08% | 28,712 |
Jul 25, 2025 | 0.27 | 0.30 | 0.27 | 0.30 | 0.30 | 9.26% | 80,066 |
Jul 24, 2025 | 0.26 | 0.29 | 0.26 | 0.27 | 0.27 | 8.00% | 56,569 |
Jul 23, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 39,685 |
Jul 22, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 220 |
Jul 21, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -9.26% | 33,870 |
Jul 18, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 17,008 |
Jul 17, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 8.16% | 279 |
Jul 16, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.92% | 32,630 |
Jul 15, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -1.92% | 44,335 |
Jul 14, 2025 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -5.45% | 36,428 |
Jul 11, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
Jul 10, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -11.29% | 46,240 |
Jul 9, 2025 | 0.30 | 0.31 | 0.27 | 0.31 | 0.31 | - | 31,056 |
Jul 8, 2025 | 0.30 | 0.32 | 0.30 | 0.31 | 0.31 | 3.33% | 42,266 |
Jul 7, 2025 | 0.27 | 0.30 | 0.27 | 0.30 | 0.30 | 15.38% | 80,044 |
Jul 4, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.89% | 240 |
Jul 3, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.92% | 22,160 |
Jul 2, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 21,360 |
Jul 1, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 106 |
Jun 30, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 147,978 |
Jun 27, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 28,782 |
Jun 26, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 7,487 |
Jun 25, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -1.85% | 47,802 |
Jun 24, 2025 | 0.25 | 0.28 | 0.25 | 0.27 | 0.27 | 10.20% | 125,106 |
Jun 23, 2025 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | 2.08% | 39,983 |
Jun 20, 2025 | 0.27 | 0.27 | 0.23 | 0.24 | 0.24 | -7.69% | 268,926 |
Jun 19, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 1.96% | 59,655 |
Jun 18, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 6.25% | 13,713 |
Jun 17, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -4.00% | 239,879 |
Jun 16, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -3.85% | 257,260 |
Jun 13, 2025 | 0.27 | 0.29 | 0.26 | 0.26 | 0.26 | -11.86% | 126,664 |
Jun 12, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
Jun 11, 2025 | 0.27 | 0.30 | 0.27 | 0.30 | 0.30 | 11.32% | 58,594 |
Jun 10, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 359 |
Jun 6, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 10,100 |
Jun 5, 2025 | 0.28 | 0.29 | 0.26 | 0.27 | 0.27 | -5.36% | 61,038 |
Jun 4, 2025 | 0.28 | 0.30 | 0.28 | 0.28 | 0.28 | - | 53,934 |
Jun 3, 2025 | 0.32 | 0.32 | 0.28 | 0.28 | 0.28 | - | 54,711 |
Jun 2, 2025 | 0.33 | 0.33 | 0.28 | 0.28 | 0.28 | -15.15% | 107,566 |
May 30, 2025 | 0.36 | 0.36 | 0.30 | 0.33 | 0.33 | -14.29% | 127,084 |
May 29, 2025 | 0.36 | 0.40 | 0.36 | 0.39 | 0.39 | 13.24% | 46,257 |
May 28, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
May 27, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
May 26, 2025 | 0.27 | 0.41 | 0.27 | 0.34 | 0.34 | 28.30% | 263,974 |
May 23, 2025 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | 1.92% | 78,259 |