Wellnex Life Limited (ASX:WNX)
Australia · Delayed Price · Currency is AUD 0.2400
+0.0200 (9.09%)
Sep 26, 2025, 2:18 PM AEST
Wellnex Life Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 0.22 | 0.25 | 0.22 | 0.24 | 0.24 | 9.09% | 67,413 |
| Sep 25, 2025 | 0.23 | 0.26 | 0.22 | 0.22 | 0.22 | -4.35% | 150,921 |
| Sep 24, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 20 |
| Sep 23, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 66,720 |
| Sep 22, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 10,010 |
| Sep 19, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -6.00% | 43,069 |
| Sep 18, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 10,486 |
| Sep 17, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Sep 16, 2025 | 0.26 | 0.26 | 0.23 | 0.25 | 0.25 | -3.85% | 58,459 |
| Sep 15, 2025 | 0.22 | 0.28 | 0.21 | 0.26 | 0.26 | 20.93% | 428,109 |
| Sep 12, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -6.52% | 699 |
| Sep 11, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 4.55% | 17,105 |
| Sep 10, 2025 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | -4.35% | 26,555 |
| Sep 9, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Sep 8, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 82,769 |
| Sep 5, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | - | 142,337 |
| Sep 4, 2025 | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | -4.00% | 61,739 |
| Sep 3, 2025 | 0.25 | 0.25 | 0.22 | 0.25 | 0.25 | 8.70% | 128,120 |
| Sep 2, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 9.52% | 8,001 |
| Sep 1, 2025 | 0.24 | 0.24 | 0.21 | 0.21 | 0.21 | -10.64% | 42,006 |
| Aug 31, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.17% | 200 |
| Aug 29, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 22,220 |
| Aug 28, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 76,084 |
| Aug 27, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.00% | 73,282 |
| Aug 26, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 23,276 |
| Aug 25, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 74,980 |
| Aug 22, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 5,651 |
| Aug 21, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 2,225 |
| Aug 20, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 33,509 |
| Aug 19, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -5.66% | 9,694 |
| Aug 18, 2025 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | - | 45,683 |
| Aug 15, 2025 | 0.25 | 0.27 | 0.24 | 0.27 | 0.27 | 8.16% | 123,762 |
| Aug 14, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.92% | 31,226 |
| Aug 13, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 8.51% | 65,848 |
| Aug 12, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 21,325 |
| Aug 11, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | - | 55,899 |
| Aug 8, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -7.84% | 225,361 |
| Aug 7, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 21,413 |
| Aug 6, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 8,351 |
| Aug 5, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -2.00% | 94,614 |
| Aug 4, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 1,924 |
| Aug 3, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 400 |
| 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 |