Wrkr Ltd (ASX:WRK)
Australia · Delayed Price · Currency is AUD 0.1050
-0.0050 (-4.55%)
May 18, 2026, 3:39 PM AEST
Wrkr Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 1,190,156 |
| May 15, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 153,071 |
| May 14, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 139,474 |
| May 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 7,964 |
| May 12, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.55% | 1,291,100 |
| May 11, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 1,089,484 |
| May 8, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 29,996 |
| May 7, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 386,684 |
| May 6, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 644,001 |
| May 5, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 338,107 |
| May 4, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 543,906 |
| May 1, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 167,493 |
| Apr 30, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -4.17% | 3,447,392 |
| Apr 29, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 4,615,380 |
| Apr 28, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 602,765 |
| Apr 27, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 1,304,274 |
| Apr 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 28,381 |
| Apr 23, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 164,062 |
| Apr 22, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -4.17% | 342,595 |
| Apr 21, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 924,131 |
| Apr 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 705,717 |
| Apr 17, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 8,375 |
| Apr 16, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 259,986 |
| Apr 15, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 491 |
| Apr 14, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 224,589 |
| Apr 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 322,011 |
| Apr 10, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.55% | 896,779 |
| Apr 9, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 785,877 |
| Apr 8, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 115,348 |
| Apr 7, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 209,197 |
| Apr 2, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 39,649 |
| Apr 1, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 4.76% | 762,064 |
| Mar 31, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 252,127 |
| Mar 30, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 5,562 |
| Mar 27, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 728,419 |
| Mar 26, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | - | 179,053 |
| Mar 25, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | - | 188,054 |
| Mar 24, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | - | 674,756 |
| Mar 23, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 173,319 |
| Mar 20, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -4.55% | 585,371 |
| Mar 19, 2026 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | -4.35% | 1,017,892 |
| Mar 18, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 507,732 |
| Mar 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 246,512 |
| Mar 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 228,324 |
| Mar 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 253,834 |
| Mar 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 364,572 |
| Mar 11, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 350,911 |
| Mar 10, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 46,715 |
| Mar 9, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.85% | 1,406,306 |
| Mar 6, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | - | 701,403 |