WTC.AX
WiseTech Global Limited
06:18:45
36.88 A$
0.0000 (%0.00)
Previous Close: 37
Day Low₺36.27
Day High₺37.53
WTC.AX: WiseTech Global Limited Historical Data
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 7.826
CLOSE 7.8527
Low
LOW 4.74
High
HIGH 14.66
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2017 | 5.65 | 5.8 | 5.61 | 5.75 |
| 01/04/2017 | 5.76 | 5.76 | 5.65 | 5.7 |
| 01/05/2017 | 5.69 | 5.77 | 5.65 | 5.77 |
| 01/06/2017 | 5.79 | 5.82 | 5.7 | 5.82 |
| 01/09/2017 | 5.7 | 5.81 | 5.7 | 5.81 |
| 01/10/2017 | 5.8 | 5.8 | 5.7 | 5.77 |
| 01/11/2017 | 5.75 | 5.8 | 5.71 | 5.75 |
| 01/12/2017 | 5.71 | 5.75 | 5.69 | 5.73 |
| 01/13/2017 | 5.69 | 5.73 | 5.67 | 5.73 |
| 01/16/2017 | 5.75 | 5.8 | 5.67 | 5.67 |
| 01/17/2017 | 5.67 | 5.69 | 5.6 | 5.6 |
| 01/18/2017 | 5.55 | 5.6 | 5.51 | 5.55 |
| 01/19/2017 | 5.53 | 5.7 | 5.53 | 5.59 |
| 01/20/2017 | 5.55 | 5.6 | 5.51 | 5.52 |
| 01/23/2017 | 5.5 | 5.5 | 5.25 | 5.27 |
| 01/24/2017 | 5.29 | 5.31 | 5.2 | 5.25 |
| 01/25/2017 | 5.25 | 5.29 | 5.02 | 5.29 |
| 01/27/2017 | 5.25 | 5.26 | 5.16 | 5.2 |
| 01/30/2017 | 5.12 | 5.18 | 4.74 | 4.96 |
| 01/31/2017 | 4.93 | 4.93 | 4.74 | 4.8 |
| 02/01/2017 | 4.85 | 5.2 | 4.75 | 5.2 |
| 02/02/2017 | 5.12 | 5.2 | 5.05 | 5.18 |
| 02/03/2017 | 5.19 | 5.25 | 5.19 | 5.24 |
| 02/06/2017 | 5.3 | 5.32 | 5.1 | 5.19 |
| 02/07/2017 | 5.2 | 5.24 | 5.01 | 5.02 |
| 02/08/2017 | 5.02 | 5.2 | 4.96 | 5.06 |
| 02/09/2017 | 5.05 | 5.25 | 5.05 | 5.2 |
| 02/10/2017 | 5.21 | 5.46 | 5.21 | 5.29 |
| 02/13/2017 | 5.31 | 5.39 | 5.28 | 5.3 |
| 02/14/2017 | 5.35 | 5.44 | 5.31 | 5.44 |
| 02/15/2017 | 5.47 | 5.47 | 5.2 | 5.31 |
| 02/16/2017 | 5.28 | 5.33 | 5.05 | 5.18 |
| 02/17/2017 | 5.14 | 5.2 | 5.06 | 5.15 |
| 02/20/2017 | 5.12 | 5.35 | 5.1 | 5.18 |
| 02/21/2017 | 5.18 | 5.22 | 5.1 | 5.1 |
| 02/22/2017 | 5.2 | 5.66 | 5.15 | 5.57 |
| 02/23/2017 | 5.68 | 5.68 | 5.46 | 5.5 |
| 02/24/2017 | 5.5 | 5.58 | 5.45 | 5.5 |
| 02/27/2017 | 5.5 | 5.5 | 5.43 | 5.45 |
| 02/28/2017 | 5.5 | 5.52 | 5.41 | 5.44 |
| 03/01/2017 | 5.45 | 5.45 | 5.33 | 5.38 |
| 03/02/2017 | 5.44 | 5.45 | 5.31 | 5.35 |
| 03/03/2017 | 5.35 | 5.44 | 5.3 | 5.35 |
| 03/06/2017 | 5.35 | 5.44 | 5.3 | 5.35 |
| 03/07/2017 | 5.35 | 5.39 | 5.3 | 5.35 |
| 03/08/2017 | 5.32 | 5.35 | 5.25 | 5.3 |
| 03/09/2017 | 5.3 | 5.4 | 5.24 | 5.33 |
| 03/10/2017 | 5.38 | 5.38 | 5.25 | 5.34 |
| 03/13/2017 | 5.35 | 5.35 | 5.08 | 5.19 |
| 03/14/2017 | 5.2 | 5.25 | 5.06 | 5.19 |
| 03/15/2017 | 5.35 | 5.52 | 5.33 | 5.52 |
| 03/16/2017 | 5.51 | 5.6 | 5.45 | 5.54 |
| 03/17/2017 | 5.61 | 5.64 | 5.53 | 5.58 |
| 03/20/2017 | 5.6 | 5.6 | 5.54 | 5.6 |
| 03/21/2017 | 5.6 | 5.62 | 5.56 | 5.62 |
| 03/22/2017 | 5.58 | 5.66 | 5.56 | 5.65 |
| 03/23/2017 | 5.65 | 5.66 | 5.57 | 5.62 |
| 03/24/2017 | 5.6 | 5.6 | 5.57 | 5.59 |
| 03/27/2017 | 5.59 | 5.59 | 5.55 | 5.59 |
| 03/28/2017 | 5.6 | 5.6 | 5.52 | 5.59 |
| 03/29/2017 | 5.58 | 5.64 | 5.57 | 5.64 |
| 03/30/2017 | 5.6 | 5.74 | 5.6 | 5.72 |
| 03/31/2017 | 5.68 | 5.68 | 5.61 | 5.63 |
| 04/03/2017 | 5.68 | 5.68 | 5.54 | 5.54 |
| 04/04/2017 | 5.58 | 5.59 | 5.53 | 5.53 |
| 04/05/2017 | 5.59 | 5.6 | 5.52 | 5.6 |
| 04/06/2017 | 5.6 | 5.6 | 5.53 | 5.53 |
| 04/07/2017 | 5.55 | 5.64 | 5.54 | 5.63 |
| 04/10/2017 | 5.62 | 5.63 | 5.56 | 5.56 |
| 04/11/2017 | 5.56 | 5.62 | 5.56 | 5.6 |
| 04/12/2017 | 5.6 | 5.62 | 5.54 | 5.62 |
| 04/13/2017 | 5.62 | 5.62 | 5.54 | 5.6 |
| 04/18/2017 | 5.6 | 5.6 | 5.57 | 5.59 |
| 04/19/2017 | 5.58 | 5.6 | 5.58 | 5.6 |
| 04/20/2017 | 5.6 | 5.6 | 5.59 | 5.6 |
| 04/21/2017 | 5.6 | 5.6 | 5.58 | 5.6 |
| 04/24/2017 | 5.6 | 5.6 | 5.58 | 5.6 |
| 04/26/2017 | 5.6 | 5.6 | 5.53 | 5.55 |
| 04/27/2017 | 5.55 | 5.7 | 5.55 | 5.66 |
| 04/28/2017 | 5.69 | 5.89 | 5.64 | 5.8 |
| 05/01/2017 | 5.84 | 5.97 | 5.8 | 5.92 |
| 05/02/2017 | 5.91 | 5.96 | 5.85 | 5.9 |
| 05/03/2017 | 5.9 | 6.29 | 5.9 | 6.25 |
| 05/04/2017 | 6.29 | 6.7 | 6.25 | 6.6 |
| 05/05/2017 | 6.6 | 6.61 | 6.29 | 6.4 |
| 05/08/2017 | 6.49 | 6.49 | 6.33 | 6.4 |
| 05/09/2017 | 6.4 | 6.54 | 6.37 | 6.48 |
| 05/10/2017 | 6.45 | 6.57 | 6.45 | 6.5 |
| 05/11/2017 | 6.52 | 6.85 | 6.5 | 6.85 |
| 05/12/2017 | 6.87 | 6.89 | 6.83 | 6.85 |
| 05/15/2017 | 6.85 | 6.85 | 6.68 | 6.81 |
| 05/16/2017 | 6.8 | 6.84 | 6.71 | 6.8 |
| 05/17/2017 | 6.82 | 6.91 | 6.8 | 6.91 |
| 05/18/2017 | 6.85 | 6.88 | 6.71 | 6.85 |
| 05/19/2017 | 6.85 | 6.95 | 6.84 | 6.95 |
| 05/22/2017 | 6.95 | 7.2 | 6.93 | 7.14 |
| 05/23/2017 | 7.15 | 7.16 | 7.09 | 7.1 |
| 05/24/2017 | 7.1 | 7.18 | 7.03 | 7.18 |
| 05/25/2017 | 7.15 | 7.32 | 7.15 | 7.3 |
| 05/26/2017 | 7.31 | 7.31 | 7.19 | 7.21 |
| 05/29/2017 | 7.28 | 7.29 | 7.21 | 7.24 |
| 05/30/2017 | 7.22 | 7.24 | 7.2 | 7.22 |
| 05/31/2017 | 7.22 | 7.25 | 7.07 | 7.22 |
| 06/01/2017 | 7.2 | 7.25 | 7.16 | 7.22 |
| 06/02/2017 | 7.24 | 7.3 | 7.22 | 7.3 |
| 06/05/2017 | 7.29 | 7.58 | 7.24 | 7.56 |
| 06/06/2017 | 7.57 | 7.63 | 7.54 | 7.6 |
| 06/07/2017 | 7.6 | 7.74 | 7.59 | 7.74 |
| 06/08/2017 | 7.8 | 8.12 | 7.79 | 8.12 |
| 06/09/2017 | 8.08 | 8.08 | 7.9 | 7.94 |
| 06/13/2017 | 7.77 | 7.96 | 7.42 | 7.5 |
| 06/14/2017 | 7.56 | 7.71 | 7.56 | 7.6 |
| 06/15/2017 | 7.65 | 7.67 | 7.54 | 7.64 |
| 06/16/2017 | 7.6 | 7.75 | 7.6 | 7.75 |
| 06/19/2017 | 7.75 | 7.75 | 7.72 | 7.74 |
| 06/20/2017 | 7.75 | 7.8 | 7.58 | 7.63 |
| 06/21/2017 | 7.6 | 7.61 | 7.22 | 7.34 |
| 06/22/2017 | 7.38 | 7.5 | 7.35 | 7.44 |
| 06/23/2017 | 7.48 | 7.49 | 7.35 | 7.36 |
| 06/26/2017 | 7.38 | 7.45 | 7.33 | 7.41 |
| 06/27/2017 | 7.39 | 7.4 | 7.06 | 7.16 |
| 06/28/2017 | 7.11 | 7.18 | 6.9 | 7.09 |
| 06/29/2017 | 7.09 | 7.1 | 6.87 | 7.04 |
| 06/30/2017 | 6.96 | 6.99 | 6.88 | 6.92 |
| 07/03/2017 | 6.9 | 6.91 | 6.65 | 6.65 |
| 07/04/2017 | 6.56 | 6.68 | 6.38 | 6.65 |
| 07/05/2017 | 6.61 | 6.94 | 6.6 | 6.89 |
| 07/06/2017 | 6.86 | 6.88 | 6.65 | 6.72 |
| 07/07/2017 | 6.69 | 6.69 | 6.49 | 6.57 |
| 07/10/2017 | 6.49 | 6.78 | 6.49 | 6.7 |
| 07/11/2017 | 6.69 | 6.71 | 6.59 | 6.65 |
| 07/12/2017 | 6.6 | 6.65 | 6.58 | 6.62 |
| 07/13/2017 | 6.6 | 6.9 | 6.6 | 6.9 |
| 07/14/2017 | 6.7 | 6.88 | 6.7 | 6.88 |
| 07/17/2017 | 6.86 | 6.86 | 6.61 | 6.64 |
| 07/18/2017 | 6.62 | 6.72 | 6.59 | 6.67 |
| 07/19/2017 | 6.69 | 6.87 | 6.62 | 6.87 |
| 07/20/2017 | 6.87 | 6.95 | 6.87 | 6.95 |
| 07/21/2017 | 6.95 | 7.17 | 6.95 | 7.16 |
| 07/24/2017 | 7.16 | 7.17 | 6.96 | 7.06 |
| 07/25/2017 | 7.03 | 7.16 | 6.91 | 7.11 |
| 07/26/2017 | 7.19 | 7.26 | 7.08 | 7.24 |
| 07/27/2017 | 7.26 | 7.33 | 7.26 | 7.29 |
| 07/28/2017 | 7.28 | 7.32 | 7.22 | 7.26 |
| 07/31/2017 | 7.14 | 7.2 | 6.91 | 7.03 |
| 08/01/2017 | 7.1 | 7.12 | 6.85 | 6.97 |
| 08/02/2017 | 7.07 | 7.17 | 6.88 | 6.99 |
| 08/03/2017 | 6.96 | 6.99 | 6.82 | 6.89 |
| 08/04/2017 | 6.9 | 6.96 | 6.81 | 6.91 |
| 08/07/2017 | 6.91 | 7.04 | 6.91 | 7.04 |
| 08/08/2017 | 7.07 | 7.07 | 7 | 7 |
| 08/09/2017 | 7.05 | 7.29 | 7.01 | 7.28 |
| 08/10/2017 | 7.2 | 7.22 | 7.1 | 7.12 |
| 08/11/2017 | 7.12 | 7.16 | 7 | 7.05 |
| 08/14/2017 | 7.1 | 7.2 | 7 | 7.2 |
| 08/15/2017 | 7.13 | 7.21 | 6.91 | 6.99 |
| 08/16/2017 | 7.06 | 7.06 | 6.96 | 7.01 |
| 08/17/2017 | 7.05 | 7.21 | 6.99 | 7.08 |
| 08/18/2017 | 7.08 | 7.21 | 6.95 | 7.21 |
| 08/21/2017 | 7.18 | 7.21 | 7.05 | 7.06 |
| 08/22/2017 | 7.1 | 7.1 | 6.96 | 6.96 |
| 08/23/2017 | 6.96 | 7.66 | 6.96 | 7.66 |
| 08/24/2017 | 7.63 | 7.75 | 7.5 | 7.65 |
| 08/25/2017 | 7.65 | 7.97 | 7.63 | 7.85 |
| 08/28/2017 | 7.86 | 8.01 | 7.77 | 7.85 |
| 08/29/2017 | 7.8 | 7.98 | 7.8 | 7.95 |
| 08/30/2017 | 7.9 | 7.99 | 7.87 | 7.92 |
| 08/31/2017 | 7.98 | 8.01 | 7.9 | 7.99 |
| 09/01/2017 | 7.98 | 7.99 | 7.92 | 7.92 |
| 09/04/2017 | 7.95 | 7.99 | 7.91 | 7.97 |
| 09/05/2017 | 7.91 | 7.98 | 7.87 | 7.96 |
| 09/06/2017 | 7.96 | 8 | 7.9 | 7.99 |
| 09/07/2017 | 7.99 | 8.25 | 7.97 | 8.25 |
| 09/08/2017 | 8.2 | 8.31 | 8.15 | 8.29 |
| 09/11/2017 | 8.29 | 8.35 | 8.27 | 8.33 |
| 09/12/2017 | 8.45 | 8.69 | 8.43 | 8.58 |
| 09/13/2017 | 8.66 | 9.07 | 8.61 | 8.85 |
| 09/14/2017 | 8.83 | 8.83 | 8.55 | 8.64 |
| 09/15/2017 | 8.6 | 8.73 | 8.55 | 8.73 |
| 09/18/2017 | 8.73 | 8.75 | 8.39 | 8.39 |
| 09/19/2017 | 8.48 | 8.48 | 8.09 | 8.09 |
| 09/20/2017 | 8 | 8.27 | 7.92 | 8.25 |
| 09/21/2017 | 8.39 | 8.4 | 8.18 | 8.22 |
| 09/22/2017 | 8.24 | 8.35 | 8.18 | 8.35 |
| 09/25/2017 | 8.28 | 8.4 | 8.28 | 8.39 |
| 09/26/2017 | 8.4 | 8.44 | 7.98 | 8.07 |
| 09/27/2017 | 8.08 | 8.31 | 8.08 | 8.28 |
| 09/28/2017 | 8.32 | 8.75 | 8.32 | 8.73 |
| 09/29/2017 | 8.73 | 8.73 | 8.41 | 8.7 |
| 10/02/2017 | 8.71 | 8.97 | 8.71 | 8.97 |
| 10/03/2017 | 8.97 | 8.97 | 8.75 | 8.86 |
| 10/04/2017 | 8.87 | 9.09 | 8.82 | 9.09 |
| 10/05/2017 | 9.07 | 9.3 | 8.94 | 9.3 |
| 10/06/2017 | 9.3 | 9.3 | 9.06 | 9.3 |
| 10/09/2017 | 9.3 | 9.39 | 9.18 | 9.39 |
| 10/10/2017 | 9.4 | 9.72 | 9.4 | 9.6 |
| 10/11/2017 | 9.67 | 9.8 | 9.62 | 9.62 |
| 10/12/2017 | 9.67 | 9.95 | 9.61 | 9.88 |
| 10/13/2017 | 9.98 | 10 | 9.81 | 9.98 |
| 10/16/2017 | 9.98 | 10.05 | 9.89 | 10 |
| 10/17/2017 | 10 | 10.48 | 9.81 | 10.43 |
| 10/18/2017 | 10.43 | 10.77 | 10.13 | 10.6 |
| 10/19/2017 | 10.5 | 10.71 | 10.5 | 10.7 |
| 10/20/2017 | 10.66 | 10.7 | 10.32 | 10.52 |
| 10/23/2017 | 10.59 | 10.8 | 10.54 | 10.76 |
| 10/24/2017 | 10.75 | 11.06 | 10.74 | 11.06 |
| 10/25/2017 | 11.11 | 11.55 | 11.08 | 11.45 |
| 10/26/2017 | 11.47 | 11.54 | 10.81 | 11.47 |
| 10/27/2017 | 11.5 | 11.55 | 11.13 | 11.31 |
| 10/30/2017 | 11.33 | 11.43 | 11.2 | 11.4 |
| 10/31/2017 | 11.33 | 11.79 | 11.27 | 11.67 |
| 11/01/2017 | 11.78 | 12 | 11.75 | 12 |
| 11/02/2017 | 12 | 12.26 | 11.79 | 11.97 |
| 11/03/2017 | 12 | 12.17 | 11.74 | 12.05 |
| 11/06/2017 | 12.18 | 12.39 | 12.14 | 12.22 |
| 11/07/2017 | 12.24 | 12.3 | 12.05 | 12.22 |
| 11/08/2017 | 12.22 | 12.25 | 11.7 | 12.05 |
| 11/09/2017 | 12.2 | 12.2 | 11.75 | 11.82 |
| 11/10/2017 | 11.81 | 11.86 | 11.69 | 11.73 |
| 11/13/2017 | 11.7 | 11.96 | 11.51 | 11.89 |
| 11/14/2017 | 11.95 | 12.06 | 11.83 | 11.91 |
| 11/15/2017 | 11.92 | 12 | 11.8 | 11.86 |
| 11/16/2017 | 11.9 | 11.9 | 11.6 | 11.7 |
| 11/17/2017 | 11.68 | 11.92 | 11.52 | 11.76 |
| 11/20/2017 | 11.7 | 12.08 | 11.65 | 12 |
| 11/21/2017 | 12.09 | 12.2 | 11.86 | 11.99 |
| 11/22/2017 | 12.55 | 12.79 | 12.27 | 12.51 |
| 11/23/2017 | 12.5 | 12.89 | 12.2 | 12.7 |
| 11/24/2017 | 12.85 | 12.89 | 12.32 | 12.74 |
| 11/27/2017 | 12.75 | 12.78 | 12.51 | 12.58 |
| 11/28/2017 | 12.56 | 12.66 | 12.53 | 12.6 |
| 11/29/2017 | 12.65 | 12.66 | 12.52 | 12.59 |
| 11/30/2017 | 12.51 | 12.59 | 11.87 | 12.13 |
| 12/01/2017 | 12.05 | 12.31 | 11.93 | 12.19 |
| 12/04/2017 | 12.07 | 12.4 | 12.06 | 12.3 |
| 12/05/2017 | 12.21 | 12.3 | 12 | 12.2 |
| 12/06/2017 | 12.35 | 12.4 | 11.9 | 12.33 |
| 12/07/2017 | 12.38 | 12.52 | 12.07 | 12.43 |
| 12/08/2017 | 12.47 | 12.64 | 12.14 | 12.15 |
| 12/11/2017 | 12.16 | 12.77 | 12.1 | 12.61 |
| 12/12/2017 | 12.74 | 12.78 | 12.38 | 12.67 |
| 12/13/2017 | 12.66 | 13.05 | 12.31 | 12.9 |
| 12/14/2017 | 12.84 | 13.13 | 12.61 | 12.7 |
| 12/15/2017 | 12.75 | 12.89 | 12.56 | 12.68 |
| 12/18/2017 | 12.74 | 13.38 | 12.73 | 13.29 |
| 12/19/2017 | 13.38 | 13.95 | 13.26 | 13.87 |
| 12/20/2017 | 13.98 | 14.22 | 13.94 | 14.18 |
| 12/21/2017 | 13.95 | 14.11 | 13.6 | 14.03 |
| 12/22/2017 | 14 | 14.15 | 13.86 | 14 |
| 12/27/2017 | 14.05 | 14.28 | 13.98 | 14.07 |
| 12/28/2017 | 14.28 | 14.66 | 14.18 | 14.2 |
| 12/29/2017 | 14.25 | 14.25 | 14.04 | 14.15 |