ASX - Delayed Quote AUD

Whitebark Energy Limited (WBE.AX)

0.0160 +0.0010 (+6.67%)
At close: April 26 at 4:10 PM GMT+10
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 99,998
Apr 24, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 2
Apr 23, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 -
Apr 22, 2024 0.0160 0.0170 0.0160 0.0170 0.0170 64,252
Apr 19, 2024 0.0140 0.0160 0.0140 0.0160 0.0160 380,293
Apr 18, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 -
Apr 17, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 6
Apr 16, 2024 0.0130 0.0140 0.0130 0.0140 0.0140 543,079
Apr 15, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 -
Apr 12, 2024 0.0150 0.0150 0.0140 0.0140 0.0140 233,797
Apr 11, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 20,934
Apr 10, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 403,334
Apr 9, 2024 0.0120 0.0140 0.0120 0.0140 0.0140 2,591,813
Apr 8, 2024 0.0130 0.0140 0.0130 0.0130 0.0130 2,755,239
Apr 5, 2024 0.0140 0.0150 0.0140 0.0140 0.0140 365,218
Apr 4, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Apr 3, 2024 0.0140 0.0150 0.0140 0.0150 0.0150 1,079,912
Apr 2, 2024 0.0160 0.0160 0.0140 0.0140 0.0140 932,267
Mar 28, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 -
Mar 27, 2024 0.0190 0.0190 0.0160 0.0160 0.0160 588,747
Mar 26, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 300
Mar 25, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 -
Mar 22, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 29,800
Mar 21, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 -
Mar 20, 2024 0.0200 0.0200 0.0190 0.0190 0.0190 91,201
Mar 19, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Mar 18, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Mar 15, 2024 0.0200 0.0220 0.0200 0.0220 0.0220 78,418
Mar 14, 2024 0.0180 0.0200 0.0180 0.0200 0.0200 96,963
Mar 13, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 -
Mar 12, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 17,948
Mar 11, 2024 0.0190 0.0190 0.0180 0.0180 0.0180 86
Mar 8, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 1,215
Mar 7, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 1,360
Mar 6, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 -
Mar 5, 2024 0.0180 0.0180 0.0170 0.0170 0.0170 168,543
Mar 4, 2024 0.0160 0.0170 0.0160 0.0170 0.0170 290,984
Mar 1, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 23,000
Feb 29, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 -
Feb 28, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 146,753
Feb 27, 2024 0.0180 0.0180 0.0160 0.0160 0.0160 275,399
Feb 26, 2024 0.0190 0.0190 0.0180 0.0180 0.0180 65,000
Feb 23, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 24,117
Feb 22, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Feb 21, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 232,522
Feb 20, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 19, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 16, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 10,020
Feb 15, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Feb 14, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Feb 13, 2024 0.0200 0.0220 0.0190 0.0220 0.0220 510,095
Feb 12, 2024 0.0210 0.0220 0.0190 0.0220 0.0220 627,764
Feb 9, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 1,600
Feb 8, 2024 0.0200 0.0200 0.0190 0.0190 0.0190 106,280
Feb 7, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 17,147
Feb 6, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 5, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 55,053
Feb 2, 2024 0.0210 0.0210 0.0200 0.0200 0.0200 55,974
Feb 1, 2024 0.0190 0.0200 0.0190 0.0200 0.0200 41,550
Jan 31, 2024 0.0180 0.0190 0.0180 0.0190 0.0190 48,963
Jan 30, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 30,000
Jan 29, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 -
Jan 25, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 159,997
Jan 24, 2024 0.0170 0.0170 0.0150 0.0170 0.0170 550,303
Jan 23, 2024 0.0180 0.0190 0.0180 0.0180 0.0180 60,489
Jan 22, 2024 0.0180 0.0180 0.0170 0.0170 0.0170 244,745
Jan 19, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 -
Jan 18, 2024 0.0190 0.0190 0.0180 0.0180 0.0180 61,086
Jan 17, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 -
Jan 16, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 20,000
Jan 15, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Jan 12, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Jan 11, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 16,009
Jan 10, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 926,735
Jan 9, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 25,187
Jan 8, 2024 0.0220 0.0230 0.0220 0.0220 0.0220 1,058,572
Jan 5, 2024 0.0230 0.0230 0.0220 0.0220 0.0220 299,637
Jan 4, 2024 0.0230 0.0230 0.0220 0.0220 0.0220 167,431
Jan 3, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 29,288
Jan 2, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 80,667
Dec 29, 2023 0.0220 0.0250 0.0220 0.0220 0.0220 1,890,290
Dec 28, 2023 0.0200 0.0220 0.0200 0.0220 0.0220 624,607
Dec 27, 2023 0.0180 0.0200 0.0180 0.0200 0.0200 374,238
Dec 22, 2023 0.0190 0.0190 0.0180 0.0180 0.0180 673,800
Dec 21, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Dec 20, 2023 0.0200 0.0200 0.0170 0.0200 0.0200 1,069,457
Dec 19, 2023 0.0190 0.0190 0.0180 0.0190 0.0190 412,221
Dec 18, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 80,000
Dec 15, 2023 0.0210 0.0210 0.0210 0.0210 0.0210 61,202
Dec 14, 2023 0.0240 0.0240 0.0240 0.0240 0.0240 625
Dec 13, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 18,000
Dec 12, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 100,000
Dec 11, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Dec 8, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 20,263
Dec 7, 2023 0.0180 0.0250 0.0180 0.0250 0.0250 1,188,606
Dec 6, 2023 0.0200 0.0200 0.0190 0.0190 0.0190 180,507
Dec 5, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 70,390
Dec 4, 2023 0.0190 0.0200 0.0190 0.0200 0.0200 121,315
Dec 1, 2023 0.0170 0.0180 0.0170 0.0180 0.0180 8,243
Nov 30, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 -
Nov 29, 2023 0.0180 0.0180 0.0170 0.0170 0.0170 50,225
Nov 28, 2023 0.0190 0.0190 0.0170 0.0170 0.0170 384,128
Nov 27, 2023 0.0190 0.0200 0.0190 0.0195 0.0195 303,177
Nov 24, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 23, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 22, 2023 0.0210 0.0210 0.0200 0.0200 0.0200 9,084
Nov 21, 2023 0.0220 0.0220 0.0210 0.0220 0.0220 29,625
Nov 20, 2023 0.0220 0.0230 0.0220 0.0230 0.0230 30,473
Nov 17, 2023 0.0240 0.0240 0.0220 0.0220 0.0220 4,204
Nov 16, 2023 0.0240 0.0240 0.0240 0.0240 0.0240 -
Nov 15, 2023 0.0230 0.0240 0.0220 0.0240 0.0240 205,110
Nov 14, 2023 0.0230 0.0240 0.0230 0.0240 0.0240 29,629
Nov 13, 2023 0.0230 0.0250 0.0230 0.0230 0.0230 52,517
Nov 10, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 2,424
Nov 9, 2023 0.0260 0.0260 0.0230 0.0230 0.0230 40,152
Nov 8, 2023 0.0220 0.0270 0.0220 0.0260 0.0260 251,224
Nov 7, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 -
Nov 6, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 61,600
Nov 3, 2023 0.0220 0.0230 0.0220 0.0230 0.0230 90,976
Nov 2, 2023 0.0230 0.0230 0.0220 0.0220 0.0220 155,334
Nov 1, 2023 0.0230 0.0230 0.0220 0.0220 0.0220 109,171
Oct 31, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 215,863
Oct 30, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 7,769
Oct 27, 2023 0.0230 0.0240 0.0220 0.0240 0.0240 193,354
Oct 26, 2023 0.0240 0.0240 0.0230 0.0230 0.0230 137,003
Oct 25, 2023 0.0230 0.0250 0.0230 0.0250 0.0250 138,814
Oct 24, 2023 0.0265 0.0265 0.0240 0.0245 0.0245 405,405
Oct 23, 2023 0.0270 0.0280 0.0270 0.0270 0.0270 703,874
Oct 20, 2023 0.0230 0.0280 0.0220 0.0270 0.0270 1,303,591
Oct 19, 2023 0.0190 0.0370 0.0190 0.0250 0.0250 2,912,098
Oct 18, 2023 0.0170 0.0180 0.0160 0.0170 0.0170 904,224
Oct 17, 2023 0.0200 0.0200 0.0160 0.0160 0.0160 1,819,337
Oct 16, 2023 0.0160 0.0180 0.0160 0.0180 0.0180 376,758
Oct 13, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 7,400
Oct 12, 2023 0.0160 0.0180 0.0150 0.0160 0.0160 1,105,757
Oct 11, 2023 0.0150 0.0160 0.0150 0.0160 0.0160 87,893
Oct 10, 2023 0.0160 0.0170 0.0150 0.0150 0.0150 42,928
Oct 9, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Oct 6, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Oct 5, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Oct 4, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Oct 3, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Oct 2, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Sep 29, 2023 1:50 Stock Splits
Sep 29, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Sep 28, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Sep 27, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 260
Sep 26, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Sep 25, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Sep 22, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Sep 21, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Sep 20, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Sep 19, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Sep 18, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 24,595
Sep 15, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 26,623
Sep 14, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Sep 13, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Sep 12, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Sep 11, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 10,000
Sep 8, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 10,000
Sep 7, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Sep 6, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Sep 5, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Sep 4, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Sep 1, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Aug 31, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 9,961
Aug 30, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Aug 29, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Aug 28, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 4,000
Aug 25, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 2,260
Aug 24, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 40
Aug 23, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Aug 22, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Aug 21, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Aug 18, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Aug 17, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 4,339
Aug 16, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Aug 15, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Aug 14, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Aug 11, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 17,888
Aug 10, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Aug 9, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Aug 8, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Aug 7, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Aug 4, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 17,927
Aug 3, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Aug 2, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Aug 1, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 18,480
Jul 31, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 28,505
Jul 28, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jul 27, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jul 26, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jul 25, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 6,666
Jul 24, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jul 21, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jul 20, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jul 19, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jul 18, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 4
Jul 17, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 39
Jul 14, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 46,004
Jul 13, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jul 12, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 14,500
Jul 11, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 38,078
Jul 10, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jul 7, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 20,000
Jul 6, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jul 5, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 10,000
Jul 4, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 80
Jul 3, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 4
Jun 30, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 17,880
Jun 29, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 100,000
Jun 28, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 5,500
Jun 27, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 8,000
Jun 26, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jun 23, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jun 22, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jun 21, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jun 20, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jun 19, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 30,279
Jun 16, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jun 15, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 890
Jun 14, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jun 13, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jun 9, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jun 8, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jun 7, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 17,880
Jun 6, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 10,000
Jun 5, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 39
Jun 2, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 5
Jun 1, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 5
May 31, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
May 30, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 5
May 29, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 20,000
May 26, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
May 25, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
May 24, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 1,154,998
May 23, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 47,000
May 22, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 9,000
May 19, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 409,020
May 18, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 2,061
May 17, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 18,000
May 16, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 292,704
May 15, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 6,666
May 12, 2023 0.0750 0.0750 0.0750 0.0750 0.0750 -
May 11, 2023 0.0750 0.0750 0.0750 0.0750 0.0750 -
May 10, 2023 0.0750 0.0750 0.0750 0.0750 0.0750 -
May 9, 2023 0.0500 0.0750 0.0500 0.0750 0.0750 136,799
May 8, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 80,000
May 5, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 20,000
May 4, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 191
May 3, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 44,000
May 2, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 25,009
May 1, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 109,242
Apr 28, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 12,500
Apr 27, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 84,785
Apr 26, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -

Related Tickers

NZO.AX New Zealand Oil & Gas Limited
0.4150
+1.22%
 
MMR.AX MEC Resources Limited
0.0040
0.00%
 
GRV.AX Greenvale Energy Ltd
0.0680
+1.49%
 
TEE.AX Top End Energy Limited
0.1150
+9.52%
 
FZR.AX Fitzroy River Corporation Limited
0.1500
0.00%
 
KEY.AX Key Petroleum Limited
0.0010
0.00%
 
SAN.AX Sagalio Energy Limited
0.0050
0.00%
 
TOU.AX Tlou Energy Limited
0.0430
0.00%
 
WEL.AX Winchester Energy Limited
0.0020
0.00%
 
DOR.AX Doriemus PLC
0.0550
0.00%