Wrkr Ltd (ASX:WRK)
Australia · Delayed Price · Currency is AUD 0.1300
+0.0150 (13.04%)
Sep 16, 2025, 4:10 PM AEST
Wrkr Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | 13.04% | 1,306,186 |
| Sep 15, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 1,137,892 |
| Sep 12, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 14,416,539 |
| Sep 11, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 995,886 |
| Sep 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 919,794 |
| Sep 9, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 5,500 |
| Sep 8, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 383,720 |
| Sep 5, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 150,200 |
| Sep 4, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 4.76% | 1,106,625 |
| Sep 3, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 698,254 |
| Sep 2, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 323,946 |
| Sep 1, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 1,257,368 |
| Aug 29, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 68,703 |
| Aug 28, 2025 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | 4.55% | 737,355 |
| Aug 27, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 157,923 |
| Aug 26, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 205,314 |
| Aug 25, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 5,674,877 |
| Aug 22, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 920,486 |
| Aug 21, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 1,998,007 |
| Aug 20, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 1,175,655 |
| Aug 19, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -1.71% | 283,545 |
| Aug 18, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -2.50% | 333,263 |
| Aug 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.09% | 23,310 |
| Aug 15, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 2,633,563 |
| Aug 14, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 4,445,042 |
| Aug 13, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 237,342 |
| Aug 12, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 1,364,569 |
| Aug 11, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 5,524,604 |
| Aug 8, 2025 | 0.10 | 0.12 | 0.10 | 0.11 | 0.11 | 14.58% | 63,292,411 |
| Aug 7, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Aug 6, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 5.49% | 2,411,331 |
| Aug 5, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.09% | 756,393 |
| Aug 4, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.08% | 908,309 |
| Aug 1, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -5.10% | 1,426,068 |
| Jul 31, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -2.00% | 3,064,454 |
| Jul 30, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 1,435,056 |
| Jul 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 359,578 |
| Jul 28, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 634,841 |
| Jul 25, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 3,616,704 |
| Jul 24, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 1,041,362 |
| Jul 23, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 3,448,455 |
| Jul 22, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 13.40% | 1,145,939 |
| Jul 21, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -1.02% | 365,797 |
| Jul 18, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1.03% | 690,679 |
| Jul 17, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1.04% | 556,602 |
| Jul 16, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.00% | 472,545 |
| Jul 15, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 1,716,564 |
| Jul 14, 2025 | 0.09 | 0.11 | 0.09 | 0.11 | 0.11 | 12.90% | 2,852,979 |
| Jul 11, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 406,033 |
| Jul 10, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 4.49% | 1,659,290 |