Winsome Resources Ltd Historical Data - WR1 | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Australia
ASX
Winsome Resources Ltd (WR1)
Winsome Resources Ltd (WR1) Historical

Winsome Resources Ltd (WR1)

0.2875

-0.0075

(-2.54%)

Closed 11 March 4:00PM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.0225	-7.25806451613	0.31	0.33	0.28	588269	0.30269033	DE
4	-0.1725	-37.5	0.46	0.475	0.28	933260	0.3240182	DE
12	-0.1675	-36.8131868132	0.455	0.505	0.28	485218	0.36675922	DE
26	-0.1825	-38.829787234	0.47	0.645	0.28	584794	0.46997455	DE
52	-0.5925	-67.3295454545	0.88	1.49	0.28	751763	0.76788838	DE
156	-0.0725	-20.1388888889	0.36	2.52	0.175	1382909	1.08792212	DE
260	-0.0025	-0.862068965517	0.29	2.52	0.175	1487318	0.9826196	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741583700	0.295	-0.0025	-0.84	0.295	0.305	0.29	418741
1741324500	0.2975	-0.0075	-2.46	0.305	0.305	0.295	482298
1741238100	0.305	-0.005	-1.61	0.33	0.33	0.3	980927
1741151700	0.31	0.01	3.33	0.305	0.31	0.295	421429
1741065300	0.3	0	0.00	0.305	0.305	0.295	383257
1740978900	0.3	-0.01	-3.23	0.31	0.31	0.3	673436
1740719700	0.31	-0.005	-1.59	0.31	0.31	0.305	830787
1740633300	0.315	0.01	3.28	0.3	0.3225	0.3	630781
1740546900	0.305	-0.01	-3.17	0.32	0.32	0.305	968308
1740460500	0.315	0.01	3.28	0.32	0.34	0.31	2252835
1740374100	0.305	0	0.00	0.3	0.3125	0.3	324308
1740114900	0.305	-0.015	-4.69	0.32	0.325	0.3	308000
1740028500	0.32	-0.005	-1.54	0.315	0.32	0.31	607252
1739942100	0.325	0.015	4.84	0.31	0.325	0.295	1102480
1739855700	0.31	-0.01	-3.13	0.32	0.32	0.295	1439375
1739769300	0.32	-0.1	-23.81	0.35	0.35	0.31	3799020
1739510100	0.42	0	0.00	0.42	0.42	0.42	0
1739423700	0.42	0	0.00	0.42	0.42	0.42	0
1739337300	0.42	-0.005	-1.18	0.4099999	0.435	0.4099999	133415
1739250900	0.425	-0.0275	-6.08	0.45	0.46	0.405	1195009
1739164500	0.4525	-0.0125	-2.69	0.46	0.475	0.45	265761
1738905300	0.465	0.005	1.09	0.46	0.47	0.46	242025
1738818900	0.46	0.01	2.22	0.47	0.4925	0.45	650503
1738732500	0.45	-0.01	-2.17	0.455	0.46	0.45	516241
1738646100	0.46	-0.005	-1.08	0.46	0.46	0.455	61387
1738559700	0.465	0	0.00	0.46	0.465	0.4475	296283
1738300500	0.465	-0.005	-1.06	0.47	0.49	0.455	270516
1738214100	0.47	0.01	2.17	0.46	0.475	0.46	73645
1738127700	0.46	-0.005	-1.08	0.47	0.47	0.46	65254
1738041300	0.465	-0.025	-5.10	0.48	0.5	0.465	186317
1737695700	0.49	0.005	1.03	0.505	0.505	0.485	131472
1737609300	0.485	-0.01	-2.02	0.495	0.495	0.485	21712
1737522900	0.495	0.02	4.21	0.495	0.505	0.49	835495
1737436500	0.475	0.015	3.26	0.46	0.48	0.46	176334
1737350100	0.46	-0.005	-1.08	0.47	0.485	0.46	236648
1737090900	0.465	0.03	6.90	0.445	0.48	0.44	552939
1737004500	0.435	0.005	1.16	0.43	0.44	0.43	29740
1736918100	0.43	-0.005	-1.15	0.43	0.44	0.43	330392
1736831700	0.435	0.01	2.35	0.43	0.44	0.425	194679
1736745300	0.425	-0.005	-1.16	0.43	0.43	0.425	41999
1736486100	0.43	-0.01	-2.27	0.435	0.435	0.425	204722
1736399700	0.44	0	0.00	0.44	0.44	0.43	111524
1736313300	0.44	0.025	6.02	0.425	0.44	0.425	113291
1736226900	0.415	-0.025	-5.68	0.425	0.445	0.415	237171
1736140500	0.44	0.005	1.15	0.43	0.455	0.425	332723
1735881300	0.435	0.01	2.35	0.435	0.455	0.43	219894
1735794900	0.425	-0.01	-2.30	0.435	0.435	0.42	177669
1735617660	0.435	-0.005	-1.14	0.43	0.44	0.43	111215
1735535700	0.44	0.005	1.15	0.44	0.445	0.435	133763
1735276500	0.435	0.01	2.35	0.42	0.4525	0.42	290056
1735014060	0.425	0.01	2.41	0.415	0.425	0.415	110010
1734930900	0.415	0.015	3.75	0.4099999	0.425	0.4099999	341089
1734671700	0.4	0.005	1.27	0.405	0.4099999	0.4	674785
1734585300	0.395	-0.01	-2.47	0.42	0.42	0.39	446014
1734498900	0.405	-0.015	-3.57	0.4099999	0.43	0.405	232551
1734412500	0.42	-0.015	-3.45	0.44	0.45	0.395	584949
1734326100	0.435	-0.03	-6.45	0.455	0.46	0.435	168087
1734066900	0.465	0.01	2.20	0.455	0.47	0.455	57887
1733980500	0.455	-0.015	-3.19	0.47	0.475	0.45	289189
1733894100	0.47	0.005	1.08	0.465	0.475	0.465	335429

Winsome Resources

BNP Paribas Issuance

IT0005616344 20250303 8.5

Global X Video Game & Es...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions