WTC.AX: WiseTech Global Limited Historical Data

2021 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 38.3448

CLOSE 38.4993

Low

LOW 25

High

HIGH 60.4

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2021	30.77	31	30.32	30.52
01/05/2021	30.13	30.78	29.95	30.02
01/06/2021	29.92	30.21	28.86	28.91
01/07/2021	29.09	29.48	28.38	28.59
01/08/2021	28.9	29.08	28.22	28.47
01/11/2021	28	28.41	27.68	27.74
01/12/2021	27.8	28.07	27.4	27.84
01/13/2021	27.55	28.21	27.42	27.88
01/14/2021	28.25	28.94	28.13	28.45
01/15/2021	28.18	28.54	27.7	27.73
01/18/2021	27.7	28.57	27.65	28.33
01/19/2021	28.59	29.98	28.35	29.75
01/20/2021	29.99	31.76	29.79	31.18
01/21/2021	31.9	32.99	31.25	32.79
01/22/2021	32.86	33.52	32.7	33.2
01/25/2021	32.88	33.83	32.09	33.79
01/27/2021	33.36	34.42	32.91	33.98
01/28/2021	32.54	33.35	31.77	31.91
01/29/2021	32.37	32.94	31.27	31.28
02/01/2021	30.76	31.36	30.55	31.2
02/02/2021	31.66	32.77	31.66	32.51
02/03/2021	33	33.15	32.44	32.5
02/04/2021	32.72	33.44	32.5	32.59
02/05/2021	33.22	33.59	32.85	33.04
02/08/2021	33.06	33.3	32.89	33.07
02/09/2021	32.5	33.08	32.5	32.59
02/10/2021	32.72	33.46	32.6	33.31
02/11/2021	32.5	32.95	32.5	32.57
02/12/2021	32.96	33.47	32.68	32.85
02/15/2021	33	33.68	33	33.53
02/16/2021	33.03	33.35	32.45	32.66
02/17/2021	32.38	32.65	31.64	31.69
02/18/2021	31.32	32.1	31.27	31.56
02/19/2021	31.3	32.1	31.27	31.3
02/22/2021	31.01	31.39	30.16	30.56
02/23/2021	30.73	30.9	29.1	29.55
02/24/2021	31.03	32.4	29.02	29.85
02/25/2021	30.34	30.66	27.57	27.79
02/26/2021	25.45	27.84	25	27.27
03/01/2021	27.32	28.24	27.14	27.62
03/02/2021	28.24	28.9	27.92	28.02
03/03/2021	27.94	28.27	27.64	28.08
03/04/2021	27.5	27.78	27.02	27.47
03/05/2021	27.15	27.28	26.23	26.94
03/08/2021	27.7	27.8	26.54	26.59
03/09/2021	26.1	26.37	25.23	26.16
03/10/2021	26.8	27.12	26.25	26.28
03/11/2021	26.25	26.65	25.71	26.46
03/12/2021	26.81	27.2	26.5	26.68
03/15/2021	26.66	27	26.17	26.91
03/16/2021	27.1	27.4	26.51	27.3
03/17/2021	27.52	28.22	27.37	28.09
03/18/2021	28.84	28.84	27.7	27.89
03/19/2021	27.29	28.08	26.97	27.92
03/22/2021	28	28.48	27.7	28.05
03/23/2021	28.12	28.19	27.36	27.45
03/24/2021	27.88	28.38	27.39	27.86
03/25/2021	27.53	28.18	27.23	28.03
03/26/2021	28.24	28.61	27.63	28.34
03/29/2021	28.34	28.36	27.54	27.6
03/30/2021	27.89	28.41	27.78	28.15
03/31/2021	28.45	29.2	28.35	29.05
04/01/2021	29.31	29.73	28.9	29.56
04/06/2021	30.01	31.34	29.9	31.09
04/07/2021	30.93	31.42	30.93	31.03
04/08/2021	31.3	31.49	30.82	30.93
04/09/2021	31.21	31.69	30.56	31.01
04/12/2021	30.88	31.1	30.32	30.63
04/13/2021	30.42	31.59	30.42	31.38
04/14/2021	31.88	32.6	31.87	32.41
04/15/2021	31.76	33.49	31.71	32.45
04/16/2021	32.3	32.56	31.93	32.19
04/19/2021	31.73	32.12	31.7	32.06
04/20/2021	31.09	32.63	30.8	31.78
04/21/2021	31.16	31.8	30.33	30.63
04/22/2021	30.34	31.34	30.34	30.94
04/23/2021	30.69	31.06	30.49	30.8
04/26/2021	30.85	31.26	30.45	30.59
04/27/2021	30.65	30.85	30.23	30.3
04/28/2021	30.7	31.61	30.33	31.32
04/29/2021	31.47	32.36	31.12	32.18
04/30/2021	31.92	32.25	31.19	31.43
05/03/2021	31	31.33	30.17	30.78
05/04/2021	30.27	30.55	29.91	30.02
05/05/2021	29.5	29.96	29.26	29.37
05/06/2021	29.03	29.45	28.91	29.14
05/07/2021	28.88	29.18	28.16	28.23
05/10/2021	27.92	28.23	27.58	27.93
05/11/2021	27.3	27.47	26.79	26.92
05/12/2021	27.7	27.96	26.68	26.77
05/13/2021	26.2	26.65	25.52	26.23
05/14/2021	26.25	26.52	25.72	26
05/17/2021	25.85	26.26	25.29	25.73
05/18/2021	25.8	26	25.32	25.56
05/19/2021	25.25	26.01	25.15	25.79
05/20/2021	26	26.23	25.93	26.1
05/21/2021	26.52	26.82	26.18	26.36
05/24/2021	26.49	27.18	26.39	27
05/25/2021	27.41	27.79	26.83	27.11
05/26/2021	27.6	28.68	27.2	27.94
05/27/2021	28.01	28.36	27.63	28.31
05/28/2021	28.75	28.75	27.67	27.8
05/31/2021	27.9	28.35	27.52	28.23
06/01/2021	28	28.84	27.87	28.63
06/02/2021	28.12	28.54	27.8	28.32
06/03/2021	28.8	28.8	28.31	28.54
06/04/2021	28	28.71	27.95	28.56
06/07/2021	28.4	29.54	28.33	29.43
06/08/2021	29.78	31.24	29.44	31.15
06/09/2021	31.12	31.44	29.82	29.89
06/10/2021	30.2	30.74	30.06	30.69
06/11/2021	30.34	31.19	30.34	30.7
06/15/2021	31.22	31.71	30.95	31.49
06/16/2021	30.57	31.24	30.57	31.22
06/17/2021	31.19	31.78	30.95	31.39
06/18/2021	31.85	32.56	31.85	32.27
06/21/2021	30.8	32.3	30.76	32.05
06/22/2021	31.2	31.81	31.2	31.67
06/23/2021	31.73	32.35	31.56	31.74
06/24/2021	31.1	32.99	31.1	32.28
06/25/2021	31.03	31.62	31.03	31.39
06/28/2021	30.92	31.6	30.86	31.48
06/29/2021	31.27	31.98	31.02	31.94
06/30/2021	31.94	32.42	31.76	31.93
07/01/2021	31.63	31.89	31.46	31.79
07/02/2021	31.86	32.08	31.01	31.93
07/05/2021	32.25	32.53	32.09	32.09
07/06/2021	32	32.26	30.96	31.02
07/07/2021	31.16	32.39	30.83	32.25
07/08/2021	31.51	32.01	31.22	31.54
07/09/2021	30.89	31.04	30.09	30.63
07/12/2021	30.9	30.9	30.17	30.64
07/13/2021	30.15	30.48	29.85	30.22
07/14/2021	30	30.42	29.69	30.22
07/15/2021	30.88	30.88	30.18	30.45
07/16/2021	30.3	30.65	30.01	30.61
07/19/2021	30.77	31.16	30.34	30.48
07/20/2021	30.67	30.96	30.51	30.77
07/21/2021	30.99	31.15	30.22	30.38
07/22/2021	30.8	30.8	29.91	30.35
07/23/2021	30.71	30.8	30.33	30.55
07/26/2021	30.7	31	30.15	30.51
07/27/2021	30.66	30.78	30.15	30.52
07/28/2021	31.35	31.67	30.89	31.24
07/29/2021	31.5	31.76	31.1	31.51
07/30/2021	31.39	31.5	30.61	30.79
08/02/2021	31.21	32.1	31.01	31.83
08/03/2021	31.54	32.29	31.54	32.23
08/04/2021	32.12	32.6	31.84	32.53
08/05/2021	32.53	32.92	32.4	32.67
08/06/2021	32.71	33.2	32.47	33.13
08/09/2021	33	33.7	33	33.6
08/10/2021	33.65	33.78	33.35	33.56
08/11/2021	33.38	33.66	32.89	33.48
08/12/2021	33.52	34.48	33.27	33.95
08/13/2021	34.29	35.14	34.23	35.03
08/16/2021	35	35.7	34.67	35.36
08/17/2021	35.44	35.54	34.33	34.33
08/18/2021	34.33	35.48	34.05	35.36
08/19/2021	35.18	36.5	34.99	36.1
08/20/2021	36.5	36.5	35.73	35.84
08/23/2021	36	36.83	36	36.72
08/24/2021	36.5	36.78	36.12	36.2
08/25/2021	41.3	57.31	41.3	46.5
08/26/2021	45	48.82	44.87	46.68
08/27/2021	44.74	46.71	44.7	46.35
08/30/2021	46.1	46.3	44.95	45.72
08/31/2021	46.02	48.83	45.77	48.34
09/01/2021	48.3	49.3	48.07	48.45
09/02/2021	48.01	49.15	48.01	48.94
09/03/2021	48.21	49.23	48.21	49.23
09/06/2021	48.19	49.26	48.17	49.26
09/07/2021	48.59	48.99	48.52	48.9
09/08/2021	48.85	49.57	48.22	48.41
09/09/2021	47.99	48.95	47.39	47.68
09/10/2021	47.69	49.37	47.47	48.94
09/13/2021	48.75	49.8	48.28	49.8
09/14/2021	49.29	49.89	48.61	49.89
09/15/2021	49.9	51.49	49.71	51.49
09/16/2021	51.49	51.58	49.94	50.58
09/17/2021	51	52.78	50.9	52.78
09/20/2021	51.92	51.92	51	51.33
09/21/2021	50.5	53.92	50.15	53.92
09/22/2021	54.41	54.79	52.53	52.85
09/23/2021	53.5	54.88	53.43	54.34
09/24/2021	54.2	54.97	52.89	53.19
09/27/2021	52.54	53.63	52.29	53.6
09/28/2021	52.04	52.72	51.51	52.5
09/29/2021	51.39	52.33	50.66	52.15
09/30/2021	52.09	53.77	52.01	53.65
10/01/2021	53.28	54.09	52.25	53.04
10/04/2021	53.3	54.37	53.23	53.58
10/05/2021	52.05	53.26	51.04	52.67
10/06/2021	52.76	53.33	50.56	50.8
10/07/2021	50.8	52.7	50.28	52.28
10/08/2021	52.5	53.01	51.9	52.59
10/11/2021	51.05	52.05	50.57	50.82
10/12/2021	50.25	51.17	49.89	50.34
10/13/2021	50.39	51.45	49.65	49.93
10/14/2021	50.8	53.77	50.72	53.51
10/15/2021	54	54.61	53.52	53.92
10/18/2021	54.01	54.19	52.17	52.36
10/19/2021	53.35	54.25	53.1	53.31
10/20/2021	54.48	54.91	53.76	53.76
10/21/2021	53.51	53.71	52.69	53.46
10/22/2021	53.95	55.07	53.5	53.77
10/25/2021	53.51	54.47	52.95	54.08
10/26/2021	54.22	54.61	52.44	53.11
10/27/2021	54	54.14	52.6	53
10/28/2021	52.89	53.3	51.59	52.22
10/29/2021	52.27	52.31	50.78	51.08
11/01/2021	52.95	54.08	52.53	53.87
11/02/2021	54.28	55	54.25	54.52
11/03/2021	55.15	55.25	53.68	54
11/04/2021	54.28	54.48	53.53	54.33
11/05/2021	54.5	56.08	54.18	54.77
11/08/2021	55.72	55.91	53.62	54.04
11/09/2021	53.7	54.27	53	53.71
11/10/2021	53.7	55.45	53.5	55.39
11/11/2021	54.77	54.93	53	53.73
11/12/2021	54.02	54.92	53.58	54.69
11/15/2021	54.82	56.46	54.8	56.31
11/16/2021	55.42	56.22	55.12	56.09
11/17/2021	56.1	57.99	56.1	57.79
11/18/2021	57.75	59.09	57.7	58.73
11/19/2021	57.99	58.61	56.05	57.27
11/22/2021	56.94	57.19	56.13	56.16
11/23/2021	53.35	53.54	52	53
11/24/2021	51.7	52.59	51.26	51.71
11/25/2021	51.95	53.32	51.88	52.9
11/26/2021	52.82	53.09	51.58	51.63
11/29/2021	50.65	52.62	49.54	51.81
11/30/2021	52.02	52.99	52.02	52.47
12/01/2021	51.84	52.4	51.08	52.33
12/02/2021	51.31	51.92	51.02	51.79
12/03/2021	52.86	52.86	50.79	51.41
12/06/2021	52	52	50.21	50.66
12/07/2021	51.62	51.72	50.65	51.52
12/08/2021	52.41	53.63	52.36	53.26
12/09/2021	53.91	53.99	51.58	51.58
12/10/2021	51.24	53.35	51.12	53.08
12/13/2021	53.3	54.7	52.99	54.01
12/14/2021	54.6	56.19	54.2	55.95
12/15/2021	54.94	56	54.62	55.55
12/16/2021	56.1	59.75	56.1	59.38
12/17/2021	58.48	59.93	56.57	58.52
12/20/2021	58.75	58.8	57.31	58
12/21/2021	58.06	58.73	57.75	58.52
12/22/2021	58.8	60.22	58.45	60.22
12/23/2021	60.25	60.4	58.24	58.67
12/24/2021	58.96	60.35	58.5	59.5
12/29/2021	59.71	60.2	59.36	59.82
12/30/2021	59.76	59.98	59.42	59.95
12/31/2021	59.8	59.95	58.58	58.58

Menu

Create your free account now!

WTC.AX: WiseTech Global Limited Historical Data

2021 Historical Chart

Average

Low

High