Wrkr Ltd (ASX:WRK)
Australia · Delayed Price · Currency is AUD 0.0910
+0.0020 (2.25%)
Jun 26, 2026, 3:25 PM AEST
Wrkr Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 2.25% | 555,422 |
| Jun 25, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -3.26% | 415,676 |
| Jun 24, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 2.22% | 136,448 |
| Jun 23, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -4.26% | 65,450 |
| Jun 22, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -3.09% | 262,484 |
| Jun 19, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1.04% | 722,793 |
| Jun 18, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | -3.03% | 363,526 |
| Jun 17, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 2.06% | 141,738 |
| Jun 16, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 98,818 |
| Jun 15, 2026 | 0.10 | 0.11 | 0.09 | 0.10 | 0.10 | -3.00% | 415,957 |
| Jun 12, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 2,500 |
| Jun 11, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 4.17% | 2,426,697 |
| Jun 10, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.00% | 510,134 |
| Jun 9, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 32,326,170 |
| Jun 5, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 8.70% | 455,523 |
| Jun 4, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 452,470 |
| Jun 3, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.10% | 948,274 |
| Jun 2, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 2.25% | 2,901,312 |
| Jun 1, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.11% | 88,330 |
| May 29, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.12% | 329,336 |
| May 28, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.71% | 642,004 |
| May 27, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -2.78% | 1,768,127 |
| May 26, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | 2.27% | 3,016,753 |
| May 25, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -7.37% | 10,127,970 |
| May 22, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -5.00% | 1,080,821 |
| May 21, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 186,339 |
| May 20, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.76% | 931,496 |
| May 19, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 1,249,173 |
| 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 |