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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 26.2171
CLOSE 26.2708
Low
LOW 16.29
High
HIGH 38.8
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2019 | 16.64 | 17.69 | 16.6 | 17.03 |
| 01/03/2019 | 17.06 | 17.57 | 16.81 | 17.2 |
| 01/04/2019 | 16.86 | 16.97 | 16.29 | 16.47 |
| 01/07/2019 | 17.25 | 17.65 | 17.15 | 17.39 |
| 01/08/2019 | 17.56 | 18.14 | 17.51 | 17.97 |
| 01/09/2019 | 18.03 | 18.97 | 18 | 18.5 |
| 01/10/2019 | 18.78 | 19.2 | 18.55 | 18.85 |
| 01/11/2019 | 18.85 | 19.32 | 18.68 | 19.13 |
| 01/14/2019 | 18.99 | 19.14 | 18.36 | 19.11 |
| 01/15/2019 | 18.82 | 19.2 | 18.73 | 19.08 |
| 01/16/2019 | 19.25 | 19.96 | 19.23 | 19.74 |
| 01/17/2019 | 19.84 | 20.03 | 19.15 | 19.33 |
| 01/18/2019 | 19.56 | 19.82 | 19.24 | 19.36 |
| 01/21/2019 | 19.75 | 20.07 | 19.43 | 19.7 |
| 01/22/2019 | 19.5 | 20.12 | 19.5 | 19.75 |
| 01/23/2019 | 19.45 | 19.93 | 19.31 | 19.47 |
| 01/24/2019 | 19.66 | 19.8 | 19.34 | 19.75 |
| 01/25/2019 | 19.9 | 20.43 | 19.61 | 20.3 |
| 01/29/2019 | 20.4 | 20.48 | 19.74 | 19.98 |
| 01/30/2019 | 20.15 | 20.29 | 19.36 | 19.49 |
| 01/31/2019 | 19.75 | 20.48 | 19.66 | 20.34 |
| 02/01/2019 | 20.5 | 20.88 | 20.12 | 20.67 |
| 02/04/2019 | 20.69 | 20.69 | 20.17 | 20.33 |
| 02/05/2019 | 20.3 | 20.62 | 20.3 | 20.45 |
| 02/06/2019 | 20.46 | 21.4 | 20.46 | 21.15 |
| 02/07/2019 | 21.38 | 21.96 | 21.2 | 21.7 |
| 02/08/2019 | 21.4 | 21.46 | 21 | 21.26 |
| 02/11/2019 | 21.68 | 22.07 | 21.4 | 21.7 |
| 02/12/2019 | 21.95 | 22.4 | 21.57 | 22.21 |
| 02/13/2019 | 22.51 | 22.7 | 22.1 | 22.26 |
| 02/14/2019 | 22.26 | 22.61 | 22.15 | 22.42 |
| 02/15/2019 | 22.4 | 22.6 | 22.32 | 22.49 |
| 02/18/2019 | 22.74 | 23.14 | 22.57 | 22.64 |
| 02/19/2019 | 23 | 23.94 | 23 | 23.39 |
| 02/20/2019 | 23 | 23 | 19.8 | 21.03 |
| 02/21/2019 | 21.26 | 21.29 | 19.72 | 19.9 |
| 02/22/2019 | 19.39 | 19.39 | 18.55 | 19.04 |
| 02/25/2019 | 18.99 | 19.29 | 18.84 | 19.05 |
| 02/26/2019 | 18.9 | 18.96 | 18.07 | 18.25 |
| 02/27/2019 | 18.29 | 18.89 | 18.25 | 18.57 |
| 02/28/2019 | 18.88 | 19.7 | 18.57 | 19.26 |
| 03/01/2019 | 19.56 | 20.11 | 19.42 | 19.44 |
| 03/04/2019 | 19.67 | 20.23 | 19.66 | 20.16 |
| 03/05/2019 | 20.1 | 20.76 | 20 | 20.69 |
| 03/06/2019 | 20.99 | 21.72 | 20.87 | 21.19 |
| 03/07/2019 | 21.56 | 21.56 | 20.66 | 20.71 |
| 03/08/2019 | 20.5 | 20.67 | 20.34 | 20.48 |
| 03/11/2019 | 20.4 | 20.49 | 19.93 | 19.98 |
| 03/12/2019 | 20.54 | 21.37 | 20.54 | 21.19 |
| 03/13/2019 | 21.01 | 21.72 | 21.01 | 21.52 |
| 03/14/2019 | 21.8 | 22.53 | 21.62 | 22.37 |
| 03/15/2019 | 22.48 | 23.07 | 22.38 | 22.49 |
| 03/18/2019 | 22.74 | 23.33 | 22.74 | 23.18 |
| 03/19/2019 | 22.74 | 23.33 | 22.74 | 23.18 |
| 03/20/2019 | 21.68 | 23.52 | 21.52 | 23 |
| 03/21/2019 | 23.14 | 23.85 | 23.03 | 23.38 |
| 03/22/2019 | 23.56 | 23.78 | 23.18 | 23.32 |
| 03/25/2019 | 22.5 | 22.96 | 22.13 | 22.28 |
| 03/26/2019 | 22.3 | 22.79 | 22.08 | 22.53 |
| 03/27/2019 | 22.81 | 23.06 | 22.5 | 22.84 |
| 03/28/2019 | 22.79 | 23.33 | 22.77 | 23.27 |
| 03/29/2019 | 23.32 | 23.35 | 22.97 | 23.12 |
| 04/01/2019 | 22.86 | 23.2 | 22.46 | 22.57 |
| 04/02/2019 | 22.99 | 23.59 | 22.71 | 23.13 |
| 04/03/2019 | 23.15 | 23.83 | 23.15 | 23.35 |
| 04/04/2019 | 23.15 | 23.47 | 22.95 | 23.23 |
| 04/05/2019 | 22.93 | 23 | 22.05 | 22.52 |
| 04/08/2019 | 22.44 | 22.85 | 22.29 | 22.65 |
| 04/09/2019 | 22.53 | 22.9 | 22.34 | 22.74 |
| 04/10/2019 | 22.05 | 23 | 22.05 | 22.7 |
| 04/11/2019 | 22.71 | 23.09 | 22.65 | 23.09 |
| 04/12/2019 | 22.96 | 23.27 | 22.72 | 23.09 |
| 04/15/2019 | 23.15 | 23.18 | 22.72 | 22.91 |
| 04/16/2019 | 22.55 | 23.75 | 22.55 | 23.25 |
| 04/17/2019 | 23.26 | 23.42 | 21.69 | 21.9 |
| 04/18/2019 | 21.66 | 21.91 | 21.06 | 21.28 |
| 04/23/2019 | 21.3 | 21.67 | 21.1 | 21.34 |
| 04/24/2019 | 21.71 | 22.41 | 21.68 | 22.35 |
| 04/26/2019 | 22.45 | 22.84 | 22.21 | 22.73 |
| 04/29/2019 | 22.74 | 23.16 | 22.69 | 23.1 |
| 04/30/2019 | 22.7 | 22.85 | 22.3 | 22.38 |
| 05/01/2019 | 22.3 | 22.7 | 21.81 | 22.64 |
| 05/02/2019 | 22.45 | 22.91 | 22.23 | 22.35 |
| 05/03/2019 | 22.67 | 23.33 | 22.67 | 23.19 |
| 05/06/2019 | 22.8 | 22.85 | 21.91 | 22 |
| 05/07/2019 | 22.55 | 23.07 | 22.35 | 23.07 |
| 05/08/2019 | 22.44 | 22.45 | 22.06 | 22.11 |
| 05/09/2019 | 21.92 | 22.47 | 21.76 | 21.92 |
| 05/10/2019 | 21.87 | 22.32 | 21.81 | 22.09 |
| 05/13/2019 | 22 | 22.27 | 21.7 | 21.78 |
| 05/14/2019 | 21.33 | 21.4 | 20.91 | 21.3 |
| 05/15/2019 | 21.67 | 22.04 | 21.5 | 21.78 |
| 05/16/2019 | 22.08 | 22.3 | 21.85 | 22.3 |
| 05/17/2019 | 22.72 | 23.44 | 22.59 | 23.3 |
| 05/20/2019 | 23.48 | 23.48 | 22.43 | 22.54 |
| 05/21/2019 | 22 | 22.38 | 21.8 | 22.28 |
| 05/22/2019 | 22.29 | 22.67 | 22.28 | 22.62 |
| 05/23/2019 | 22.7 | 23.37 | 22.68 | 23.3 |
| 05/24/2019 | 22.85 | 23 | 22.48 | 22.63 |
| 05/27/2019 | 22.63 | 23.33 | 22.63 | 23.22 |
| 05/28/2019 | 23.23 | 24.5 | 23.07 | 24.5 |
| 05/29/2019 | 24 | 24.78 | 23.52 | 24.69 |
| 05/30/2019 | 24.49 | 24.63 | 24.16 | 24.47 |
| 05/31/2019 | 24.52 | 24.91 | 24.12 | 24.36 |
| 06/03/2019 | 24.41 | 24.58 | 23.88 | 23.9 |
| 06/04/2019 | 23.7 | 23.96 | 23.32 | 23.85 |
| 06/05/2019 | 24.5 | 25 | 24.22 | 24.85 |
| 06/06/2019 | 24.8 | 26.75 | 24.77 | 26.27 |
| 06/07/2019 | 26.74 | 27.07 | 26.45 | 26.92 |
| 06/11/2019 | 27.41 | 28.09 | 27.29 | 27.52 |
| 06/12/2019 | 27.75 | 28.29 | 27.22 | 27.58 |
| 06/13/2019 | 27.25 | 27.61 | 26.55 | 26.7 |
| 06/14/2019 | 26.65 | 27.36 | 26.51 | 27.12 |
| 06/17/2019 | 27.4 | 27.9 | 27.3 | 27.71 |
| 06/18/2019 | 27.99 | 28.23 | 27.4 | 27.51 |
| 06/19/2019 | 28.25 | 28.94 | 27.98 | 28.72 |
| 06/20/2019 | 28.8 | 29.59 | 28.7 | 29.47 |
| 06/21/2019 | 29.11 | 29.16 | 28.21 | 28.44 |
| 06/24/2019 | 28.44 | 28.51 | 27.89 | 28.41 |
| 06/25/2019 | 28 | 28.28 | 27.89 | 28.14 |
| 06/26/2019 | 27.9 | 28.46 | 27.53 | 28.35 |
| 06/27/2019 | 29 | 29.05 | 27.88 | 27.96 |
| 06/28/2019 | 28.01 | 28.34 | 27.62 | 27.71 |
| 07/01/2019 | 28.01 | 29.15 | 27.98 | 29 |
| 07/02/2019 | 28.85 | 29.3 | 28.6 | 28.86 |
| 07/03/2019 | 28.87 | 29.4 | 28.66 | 29 |
| 07/04/2019 | 29 | 29.16 | 28.29 | 28.31 |
| 07/05/2019 | 28.43 | 28.75 | 28.03 | 28.4 |
| 07/08/2019 | 28.29 | 28.88 | 28 | 28.24 |
| 07/09/2019 | 28.25 | 28.64 | 27.95 | 28.27 |
| 07/10/2019 | 28.64 | 29.9 | 28.5 | 29.41 |
| 07/11/2019 | 29.25 | 30.57 | 29.25 | 30.45 |
| 07/12/2019 | 30.85 | 31.24 | 30.41 | 31.19 |
| 07/15/2019 | 30.81 | 30.89 | 30.3 | 30.3 |
| 07/16/2019 | 30.2 | 30.69 | 29.7 | 29.79 |
| 07/17/2019 | 29.38 | 30.05 | 29.27 | 29.77 |
| 07/18/2019 | 29.46 | 30.6 | 29.46 | 29.93 |
| 07/19/2019 | 29.84 | 30.08 | 29.52 | 29.95 |
| 07/22/2019 | 29.97 | 31.15 | 29.84 | 30.75 |
| 07/23/2019 | 31.09 | 31.65 | 30.76 | 31.14 |
| 07/24/2019 | 30.94 | 31.95 | 30.94 | 31.91 |
| 07/25/2019 | 31.96 | 33.04 | 31.95 | 32.72 |
| 07/26/2019 | 32.5 | 32.9 | 32.22 | 32.67 |
| 07/29/2019 | 32.67 | 33.4 | 32.64 | 33.25 |
| 07/30/2019 | 33.06 | 33.48 | 31.9 | 32 |
| 07/31/2019 | 31.9 | 32.49 | 31.82 | 31.94 |
| 08/01/2019 | 31.45 | 32.54 | 31.13 | 32.28 |
| 08/02/2019 | 31.97 | 32.47 | 31.87 | 31.87 |
| 08/05/2019 | 31.4 | 31.4 | 29.17 | 29.3 |
| 08/06/2019 | 26.5 | 27.47 | 25.87 | 26.95 |
| 08/07/2019 | 27.4 | 28.05 | 26.89 | 27.06 |
| 08/08/2019 | 27.1 | 27.29 | 26.23 | 26.74 |
| 08/09/2019 | 27.36 | 28.2 | 27.1 | 27.46 |
| 08/12/2019 | 27.3 | 27.91 | 27.17 | 27.68 |
| 08/13/2019 | 27.47 | 28.37 | 27.44 | 27.95 |
| 08/14/2019 | 28.68 | 28.97 | 28.19 | 28.38 |
| 08/15/2019 | 26.97 | 27.66 | 26.56 | 27 |
| 08/16/2019 | 26.81 | 27.21 | 26.44 | 26.7 |
| 08/19/2019 | 27.2 | 27.35 | 26.64 | 27.28 |
| 08/20/2019 | 27.43 | 27.92 | 27.01 | 27.7 |
| 08/21/2019 | 28.7 | 30.94 | 28.5 | 30.76 |
| 08/22/2019 | 31.35 | 33.69 | 31.35 | 32.89 |
| 08/23/2019 | 32.46 | 33.78 | 31.64 | 33.25 |
| 08/26/2019 | 31.66 | 33.4 | 31.66 | 33.3 |
| 08/27/2019 | 33.5 | 34.79 | 33.42 | 34.5 |
| 08/28/2019 | 34.7 | 36.55 | 34.51 | 36.5 |
| 08/29/2019 | 36.5 | 36.5 | 35.25 | 36.24 |
| 08/30/2019 | 36.3 | 37.55 | 36.3 | 36.93 |
| 09/02/2019 | 36.7 | 37.48 | 36.33 | 36.85 |
| 09/03/2019 | 36.55 | 37.99 | 36.55 | 37.44 |
| 09/04/2019 | 36.88 | 37.61 | 36.65 | 37.41 |
| 09/05/2019 | 37.11 | 37.99 | 36.75 | 37.81 |
| 09/06/2019 | 37.75 | 38.8 | 37.75 | 38.09 |
| 09/09/2019 | 38.07 | 38.75 | 37.71 | 38.39 |
| 09/10/2019 | 37.5 | 37.56 | 35.34 | 35.73 |
| 09/11/2019 | 35.49 | 35.49 | 34.72 | 34.92 |
| 09/12/2019 | 35.51 | 35.92 | 35.09 | 35.25 |
| 09/13/2019 | 35.04 | 35.83 | 34.54 | 34.76 |
| 09/16/2019 | 33.82 | 34.98 | 33.7 | 34.17 |
| 09/17/2019 | 33.81 | 34.84 | 33.77 | 34.8 |
| 09/18/2019 | 35.15 | 36.21 | 35 | 35.17 |
| 09/19/2019 | 35.04 | 36.03 | 34.9 | 35.8 |
| 09/20/2019 | 36.32 | 36.94 | 35.89 | 36.12 |
| 09/23/2019 | 36.54 | 37.2 | 36.15 | 36.8 |
| 09/24/2019 | 36.6 | 37.21 | 34.95 | 35 |
| 09/25/2019 | 34.5 | 34.8 | 33.91 | 34 |
| 09/26/2019 | 34.1 | 35.09 | 34.1 | 34.29 |
| 09/27/2019 | 34.59 | 35.15 | 34.59 | 35.08 |
| 09/30/2019 | 34.79 | 35.27 | 34.56 | 34.73 |
| 10/01/2019 | 35.07 | 35.49 | 34.58 | 35.04 |
| 10/02/2019 | 34.8 | 35.29 | 33.93 | 34.06 |
| 10/03/2019 | 33.01 | 33.59 | 32.65 | 33.25 |
| 10/04/2019 | 33.31 | 33.86 | 33.26 | 33.5 |
| 10/07/2019 | 33.65 | 34.99 | 33.64 | 34.86 |
| 10/08/2019 | 34.79 | 34.94 | 33.99 | 34.89 |
| 10/09/2019 | 34.39 | 35.06 | 33.82 | 34.94 |
| 10/10/2019 | 34.85 | 35.81 | 34.13 | 34.23 |
| 10/11/2019 | 34.78 | 35.27 | 34.08 | 34.22 |
| 10/14/2019 | 34.85 | 35.05 | 33.91 | 34.22 |
| 10/15/2019 | 34.5 | 35.05 | 34.13 | 34.37 |
| 10/16/2019 | 34.73 | 34.83 | 33.21 | 33.4 |
| 10/17/2019 | 33.23 | 33.39 | 28.93 | 30 |
| 10/18/2019 | 30 | 30 | 30 | 30 |
| 10/21/2019 | 26.8 | 29.1 | 26.06 | 26.3 |
| 10/22/2019 | 26.3 | 26.3 | 26.3 | 26.3 |
| 10/23/2019 | 24.79 | 29.38 | 24.32 | 28.53 |
| 10/24/2019 | 29.19 | 29.19 | 26.29 | 26.58 |
| 10/25/2019 | 25.88 | 26.55 | 24.82 | 26.37 |
| 10/28/2019 | 26.5 | 27.42 | 26.5 | 26.56 |
| 10/29/2019 | 27 | 27.37 | 25.41 | 26.54 |
| 10/30/2019 | 26.5 | 26.58 | 25.49 | 25.9 |
| 10/31/2019 | 26.2 | 26.65 | 25.95 | 26.17 |
| 11/01/2019 | 26.14 | 27.1 | 25.65 | 26.7 |
| 11/04/2019 | 26.77 | 27.6 | 26.68 | 26.7 |
| 11/05/2019 | 27.15 | 27.35 | 26.49 | 26.74 |
| 11/06/2019 | 26.64 | 26.82 | 25.96 | 26.09 |
| 11/07/2019 | 26.27 | 27.11 | 26.18 | 26.96 |
| 11/08/2019 | 27.45 | 28.23 | 26.99 | 27.5 |
| 11/11/2019 | 27 | 27.77 | 26.06 | 27.04 |
| 11/12/2019 | 26.9 | 28.03 | 26.88 | 27.9 |
| 11/13/2019 | 28.48 | 29.41 | 28.1 | 28.21 |
| 11/14/2019 | 28.54 | 29.03 | 28.09 | 28.63 |
| 11/15/2019 | 28.7 | 29.4 | 28.29 | 29.17 |
| 11/18/2019 | 28.71 | 29.13 | 28.45 | 28.87 |
| 11/19/2019 | 28.7 | 28.84 | 25.85 | 26.65 |
| 11/20/2019 | 26.31 | 26.49 | 25.83 | 26.19 |
| 11/21/2019 | 26 | 26.5 | 25.86 | 26.38 |
| 11/22/2019 | 26.3 | 27.24 | 26.2 | 27.19 |
| 11/25/2019 | 27.33 | 27.95 | 27.16 | 27.42 |
| 11/26/2019 | 27.45 | 27.68 | 26.31 | 26.6 |
| 11/27/2019 | 26.85 | 27.14 | 26.41 | 27.14 |
| 11/28/2019 | 27.87 | 28.03 | 27.24 | 27.41 |
| 11/29/2019 | 27.75 | 27.9 | 26.94 | 27.28 |
| 12/02/2019 | 27.5 | 27.94 | 27.33 | 27.59 |
| 12/03/2019 | 27.28 | 27.45 | 25.76 | 26.01 |
| 12/04/2019 | 25.85 | 26.15 | 24.78 | 24.95 |
| 12/05/2019 | 26.21 | 26.76 | 24.99 | 25.09 |
| 12/06/2019 | 25.11 | 25.82 | 24.81 | 25.72 |
| 12/09/2019 | 26 | 26.39 | 25.41 | 25.65 |
| 12/10/2019 | 25.5 | 26.06 | 25.06 | 25.36 |
| 12/11/2019 | 25.11 | 25.14 | 24.52 | 24.94 |
| 12/12/2019 | 24.85 | 24.85 | 24.08 | 24.55 |
| 12/13/2019 | 24.5 | 24.63 | 23.77 | 24 |
| 12/16/2019 | 23.8 | 24.35 | 23.76 | 23.98 |
| 12/17/2019 | 23.61 | 23.9 | 23.14 | 23.4 |
| 12/18/2019 | 23.17 | 24.92 | 23.17 | 24.28 |
| 12/19/2019 | 25.49 | 25.49 | 24.37 | 24.75 |
| 12/20/2019 | 24.69 | 24.97 | 24.41 | 24.82 |
| 12/23/2019 | 24.96 | 24.97 | 24.26 | 24.53 |
| 12/24/2019 | 24.36 | 25.05 | 24.36 | 24.66 |
| 12/27/2019 | 24.5 | 24.94 | 24.33 | 24.65 |
| 12/30/2019 | 24.6 | 25.16 | 24.5 | 24.72 |
| 12/31/2019 | 24.5 | 24.5 | 23.25 | 23.37 |