Wisr Limited (ASX:WZR)
Australia · Delayed Price · Currency is AUD 0.0200
+0.0010 (5.26%)
Apr 1, 2026, 4:10 PM AEST
Wisr Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 335,869 |
| Mar 31, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 260,387 |
| Mar 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.00% | 2,330,199 |
| Mar 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 3,109,914 |
| Mar 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.76% | 1,805,675 |
| Mar 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 939,720 |
| Mar 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,031,510 |
| Mar 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.55% | 1,402,401 |
| Mar 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 914,475 |
| Mar 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.33% | 4,806,128 |
| Mar 18, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 29,430 |
| Mar 17, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -4.00% | 263,744 |
| Mar 16, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 2.04% | 111,494 |
| Mar 13, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -2.00% | 5,740,821 |
| Mar 12, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 4.17% | 1,800,893 |
| Mar 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 789,178 |
| Mar 10, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 2,626,184 |
| Mar 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,560,699 |
| Mar 6, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -11.11% | 2,211,157 |
| Mar 5, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 12.50% | 864,939 |
| Mar 4, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -7.69% | 2,796,857 |
| Mar 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.70% | 714,419 |
| Mar 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 533,941 |
| Feb 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.85% | 179,983 |
| Feb 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 811,438 |
| Feb 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,732,136 |
| Feb 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.14% | 1,212,936 |
| Feb 23, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 12.00% | 297,803 |
| Feb 20, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 21,608,297 |
| Feb 19, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 8.70% | 4,344,917 |
| Feb 18, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -14.81% | 6,204,856 |
| Feb 17, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -3.57% | 20,408,710 |
| Feb 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.70% | 143,673 |
| Feb 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.00% | 4,024,145 |
| Feb 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.45% | 166,931 |
| Feb 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 448,503 |
| Feb 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 289,293 |
| Feb 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 221,450 |
| Feb 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.33% | 306,823 |
| Feb 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 91,464 |
| Feb 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 563,997 |
| Feb 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.25% | 849,734 |
| Feb 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 895,807 |
| Jan 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.67% | 3,036,597 |
| Jan 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.45% | 7,610,287 |
| Jan 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 387,523 |
| Jan 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.57% | 415,936 |
| Jan 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.70% | 879,685 |
| Jan 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.26% | 3,102,720 |
| Jan 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.72% | 1,252,670 |