ASX - Delayed Quote AUD

Westar Resources Limited (WSR.AX)

Compare
0.0100 0.0000 (0.00%)
At close: October 18 at 3:49 PM GMT+11
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Oct 18, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 3,705,569
Oct 18, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 3,705,569
Oct 17, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 4,384,531
Oct 16, 2024 0.0100 0.0100 0.0090 0.0090 0.0090 492,377
Oct 15, 2024 0.0110 0.0110 0.0100 0.0100 0.0100 1,162,741
Oct 14, 2024 0.0110 0.0110 0.0100 0.0110 0.0110 9,551,378
Oct 11, 2024 0.0090 0.0110 0.0090 0.0110 0.0110 43,397,628
Oct 10, 2024 0.0080 0.0090 0.0080 0.0090 0.0090 8,132,482
Oct 9, 2024 0.0070 0.0080 0.0070 0.0080 0.0080 404,476
Oct 8, 2024 0.0080 0.0080 0.0070 0.0070 0.0070 3,933,008
Oct 7, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 27,973
Oct 4, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 -
Oct 3, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 10
Oct 2, 2024 0.0085 0.0085 0.0085 0.0085 0.0085 25,767
Oct 1, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 1,166,666
Sep 30, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 19,628
Sep 27, 2024 0.0080 0.0090 0.0080 0.0090 0.0090 623,333
Sep 26, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 151,690
Sep 25, 2024 0.0090 0.0090 0.0080 0.0090 0.0090 78,541
Sep 24, 2024 0.0070 0.0090 0.0070 0.0090 0.0090 1,286,817
Sep 23, 2024 0.0075 0.0080 0.0075 0.0080 0.0080 860,194
Sep 20, 2024 0.0090 0.0090 0.0080 0.0080 0.0080 3,755,025
Sep 19, 2024 0.0090 0.0090 0.0080 0.0090 0.0090 1,835,431
Sep 18, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 89,525
Sep 17, 2024 0.0080 0.0090 0.0080 0.0085 0.0085 3,160,370
Sep 16, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 1,571,788
Sep 13, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 100,000
Sep 12, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 -
Sep 11, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 -
Sep 10, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 -
Sep 9, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 -
Sep 6, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 -
Sep 5, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 1,298
Sep 4, 2024 0.0080 0.0080 0.0070 0.0070 0.0070 259,852
Sep 3, 2024 0.0080 0.0080 0.0070 0.0070 0.0070 909,500
Sep 2, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 865,398
Aug 30, 2024 0.0070 0.0080 0.0070 0.0080 0.0080 600,016
Aug 29, 2024 0.0075 0.0080 0.0075 0.0080 0.0080 1,337,505
Aug 28, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 -
Aug 27, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 100,614
Aug 26, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 189,918
Aug 23, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 3,614,918
Aug 22, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 63,000
Aug 21, 2024 0.0075 0.0075 0.0075 0.0075 0.0075 -
Aug 20, 2024 0.0070 0.0075 0.0070 0.0075 0.0075 350,291
Aug 19, 2024 0.0080 0.0080 0.0075 0.0075 0.0075 151,137
Aug 16, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 70,000
Aug 15, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 700,000
Aug 14, 2024 0.0075 0.0075 0.0075 0.0075 0.0075 -
Aug 13, 2024 0.0075 0.0075 0.0075 0.0075 0.0075 -
Aug 12, 2024 0.0070 0.0075 0.0070 0.0075 0.0075 298,290
Aug 9, 2024 0.0070 0.0075 0.0070 0.0075 0.0075 1,899,204
Aug 8, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 -
Aug 7, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 -
Aug 6, 2024 0.0070 0.0080 0.0070 0.0080 0.0080 103,000
Aug 5, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 -
Aug 2, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 38,277
Aug 1, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 4,176,815
Jul 31, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 1,122
Jul 30, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 200,000
Jul 29, 2024 0.0070 0.0080 0.0070 0.0080 0.0080 700,004
Jul 26, 2024 0.0070 0.0075 0.0070 0.0070 0.0070 658,161
Jul 25, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 125,000
Jul 24, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 219,526
Jul 23, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 -
Jul 22, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 90,983
Jul 19, 2024 0.0080 0.0085 0.0080 0.0080 0.0080 253,435
Jul 18, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 500,000
Jul 17, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 23,900
Jul 16, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 7,592,365
Jul 15, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 7,500
Jul 12, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 533,332
Jul 11, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
Jul 10, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 1,004
Jul 9, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
Jul 8, 2024 0.0100 0.0100 0.0090 0.0090 0.0090 1,976,944
Jul 5, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 99,988
Jul 4, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 694,423
Jul 3, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 151,000
Jul 2, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 5,991
Jul 1, 2024 0.0090 0.0100 0.0090 0.0100 0.0100 302,785
Jun 28, 2024 0.0090 0.0100 0.0090 0.0100 0.0100 627,974
Jun 27, 2024 0.0100 0.0100 0.0090 0.0090 0.0090 625,051
Jun 26, 2024 0.0090 0.0100 0.0090 0.0100 0.0100 492,723
Jun 25, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jun 24, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jun 21, 2024 0.0090 0.0100 0.0080 0.0100 0.0100 1,457,749
Jun 20, 2024 0.0090 0.0090 0.0080 0.0080 0.0080 3,038,259
Jun 19, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
Jun 18, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
Jun 17, 2024 0.0100 0.0100 0.0090 0.0090 0.0090 527,010
Jun 14, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jun 13, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 500,000
Jun 12, 2024 0.0100 0.0100 0.0090 0.0090 0.0090 640,038
Jun 11, 2024 0.0110 0.0110 0.0100 0.0100 0.0100 1,820,000
Jun 7, 2024 0.0100 0.0100 0.0090 0.0090 0.0090 600,000
Jun 6, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jun 5, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 50,000
Jun 4, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 641,000
Jun 3, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 649,442
May 31, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
May 30, 2024 0.0090 0.0100 0.0090 0.0100 0.0100 1,791,495
May 29, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 239,000
May 28, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
May 27, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 891,636
May 24, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 2,479,954
May 23, 2024 0.0100 0.0100 0.0090 0.0100 0.0100 531,800
May 22, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 328,746
May 21, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 962,168
May 20, 2024 0.0090 0.0100 0.0090 0.0090 0.0090 3,291,946
May 17, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 4,615,234
May 16, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 3,884,951
May 15, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 5,652,628
May 14, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
May 13, 2024 0.0110 0.0110 0.0100 0.0100 0.0100 355,574
May 10, 2024 0.0120 0.0120 0.0110 0.0110 0.0110 6,690,487
May 9, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 1,288,406
May 8, 2024 0.0120 0.0120 0.0110 0.0110 0.0110 9,158,811
May 7, 2024 0.0150 0.0155 0.0120 0.0120 0.0120 45,865,932
May 6, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 102,528
May 3, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 857,315
May 2, 2024 0.0100 0.0110 0.0100 0.0110 0.0110 1,822,708
May 1, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 200
Apr 30, 2024 0.0100 0.0110 0.0100 0.0110 0.0110 605,370
Apr 29, 2024 0.0110 0.0110 0.0100 0.0110 0.0110 57,170
Apr 26, 2024 0.0110 0.0110 0.0100 0.0110 0.0110 1,907,406
Apr 24, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
Apr 23, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
Apr 22, 2024 0.0110 0.0120 0.0110 0.0120 0.0120 57,842
Apr 19, 2024 0.0110 0.0120 0.0110 0.0120 0.0120 287,199
Apr 18, 2024 0.0113 0.0118 0.0113 0.0113 0.0113 1,378,034
Apr 17, 2024 0.0123 0.0123 0.0113 0.0113 0.0113 2,975,705
Apr 16, 2024 0.0142 0.0142 0.0142 0.0142 0.0142 -
Apr 15, 2024 0.0142 0.0142 0.0142 0.0142 0.0142 -
Apr 12, 2024 0.0132 0.0142 0.0132 0.0142 0.0142 4,949,229
Apr 11, 2024 0.0132 0.0132 0.0132 0.0132 0.0132 354,599
Apr 10, 2024 0.0132 0.0132 0.0132 0.0132 0.0132 132,656
Apr 9, 2024 0.0130 0.0140 0.0130 0.0140 0.0140 2,583,472
Apr 8, 2024 0.0120 0.0150 0.0120 0.0140 0.0140 10,100,032
Apr 5, 2024 0.0120 0.0140 0.0115 0.0120 0.0120 6,728,065
Apr 4, 2024 0.0110 0.0130 0.0110 0.0120 0.0120 5,936,738
Apr 3, 2024 0.0110 0.0110 0.0100 0.0110 0.0110 1,469,714
Apr 2, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 35,871
Mar 28, 2024 0.0120 0.0120 0.0110 0.0115 0.0115 1,197,864
Mar 27, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 922,574
Mar 26, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
Mar 25, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 212,528
Mar 22, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
Mar 21, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 359,494
Mar 20, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
Mar 19, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 93,250
Mar 18, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 3
Mar 15, 2024 0.0130 0.0130 0.0120 0.0120 0.0120 2,659,024
Mar 14, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 19
Mar 13, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 -
Mar 12, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 408,297
Mar 11, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 -
Mar 8, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 50,000
Mar 7, 2024 0.0150 0.0150 0.0140 0.0140 0.0140 697,836
Mar 6, 2024 0.0140 0.0150 0.0140 0.0150 0.0150 337,547
Mar 5, 2024 0.0130 0.0130 0.0120 0.0130 0.0130 795,636
Mar 4, 2024 0.0120 0.0130 0.0120 0.0130 0.0130 1,602,145
Mar 1, 2024 0.0140 0.0150 0.0140 0.0140 0.0140 857,547
Feb 29, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 71,724
Feb 28, 2024 0.0150 0.0150 0.0130 0.0150 0.0150 792,710
Feb 27, 2024 0.0160 0.0160 0.0150 0.0150 0.0150 402,142
Feb 26, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Feb 23, 2024 0.0160 0.0160 0.0150 0.0150 0.0150 1,223,823
Feb 22, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 -
Feb 21, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 129,305
Feb 20, 2024 0.0180 0.0180 0.0170 0.0170 0.0170 173,929
Feb 19, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 15,468
Feb 16, 2024 0.0170 0.0180 0.0170 0.0180 0.0180 564,467
Feb 15, 2024 0.0180 0.0180 0.0160 0.0160 0.0160 1,135,054
Feb 14, 2024 0.0190 0.0200 0.0190 0.0200 0.0200 236,396
Feb 13, 2024 0.0180 0.0190 0.0180 0.0190 0.0190 224,942
Feb 12, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 70,416
Feb 9, 2024 0.0170 0.0190 0.0170 0.0190 0.0190 336,687
Feb 8, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 44,000
Feb 7, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 208,941
Feb 6, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 -
Feb 5, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 -
Feb 2, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 403,386
Feb 1, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 484,353
Jan 31, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 -
Jan 30, 2024 0.0180 0.0190 0.0170 0.0180 0.0180 557,854
Jan 29, 2024 0.0190 0.0190 0.0180 0.0180 0.0180 258,760
Jan 25, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 115,211
Jan 24, 2024 0.0190 0.0200 0.0190 0.0200 0.0200 1,367,877
Jan 23, 2024 0.0200 0.0200 0.0190 0.0190 0.0190 123,730
Jan 22, 2024 0.0195 0.0195 0.0195 0.0195 0.0195 -
Jan 19, 2024 0.0195 0.0195 0.0195 0.0195 0.0195 75,000
Jan 18, 2024 0.0195 0.0195 0.0190 0.0190 0.0190 304,500
Jan 17, 2024 0.0195 0.0195 0.0195 0.0195 0.0195 -
Jan 16, 2024 0.0200 0.0210 0.0195 0.0195 0.0195 928,978
Jan 15, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 100,000
Jan 12, 2024 0.0200 0.0210 0.0200 0.0200 0.0200 431,915
Jan 11, 2024 0.0200 0.0200 0.0190 0.0190 0.0190 402,359
Jan 10, 2024 0.0190 0.0200 0.0190 0.0200 0.0200 734,646
Jan 9, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 50,999
Jan 8, 2024 0.0210 0.0210 0.0180 0.0180 0.0180 1,499,659
Jan 5, 2024 0.0190 0.0200 0.0190 0.0200 0.0200 545,421
Jan 4, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 3, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 148,000
Jan 2, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 312,569
Dec 29, 2023 0.0190 0.0200 0.0190 0.0190 0.0190 70,769
Dec 28, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 73,487
Dec 27, 2023 0.0185 0.0190 0.0185 0.0190 0.0190 513,662
Dec 22, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 -
Dec 21, 2023 0.0190 0.0190 0.0180 0.0180 0.0180 93,526
Dec 20, 2023 0.0200 0.0200 0.0180 0.0180 0.0180 1,187,519
Dec 19, 2023 0.0190 0.0200 0.0190 0.0200 0.0200 925,879
Dec 18, 2023 0.0190 0.0200 0.0190 0.0190 0.0190 603,754
Dec 15, 2023 0.0200 0.0200 0.0190 0.0190 0.0190 1,236,172
Dec 14, 2023 0.0210 0.0210 0.0200 0.0210 0.0210 160,416
Dec 13, 2023 0.0210 0.0210 0.0190 0.0190 0.0190 1,441,549
Dec 12, 2023 0.0250 0.0250 0.0220 0.0220 0.0220 1,374,020
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 -
Dec 7, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 502,034
Dec 6, 2023 0.0250 0.0250 0.0230 0.0240 0.0240 495,709
Dec 5, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 1,146,494
Dec 4, 2023 0.0260 0.0270 0.0250 0.0250 0.0250 1,495,422
Dec 1, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 211,764
Nov 30, 2023 0.0240 0.0240 0.0240 0.0240 0.0240 50,986
Nov 29, 2023 0.0260 0.0260 0.0240 0.0240 0.0240 80,000
Nov 28, 2023 0.0250 0.0250 0.0230 0.0240 0.0240 603,511
Nov 27, 2023 0.0280 0.0290 0.0270 0.0270 0.0270 232,277
Nov 24, 2023 0.0290 0.0290 0.0260 0.0270 0.0270 1,762,728
Nov 23, 2023 0.0320 0.0320 0.0260 0.0280 0.0280 9,866,079
Nov 22, 2023 0.0220 0.0300 0.0210 0.0300 0.0300 8,716,978
Nov 21, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 140,000
Nov 20, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 175,000
Nov 17, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 16, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 150,000
Nov 15, 2023 0.0200 0.0200 0.0180 0.0200 0.0200 459,153
Nov 14, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 13, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 163,914
Nov 10, 2023 0.0210 0.0210 0.0200 0.0200 0.0200 424,016
Nov 9, 2023 0.0210 0.0210 0.0210 0.0210 0.0210 22,772
Nov 8, 2023 0.0180 0.0210 0.0180 0.0210 0.0210 89,912
Nov 7, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 31,000
Nov 6, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 407,120
Nov 3, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 192,500
Nov 2, 2023 0.0180 0.0190 0.0170 0.0180 0.0180 2,148,428
Nov 1, 2023 0.0170 0.0170 0.0160 0.0160 0.0160 203,156
Oct 31, 2023 0.0180 0.0180 0.0170 0.0170 0.0170 259,185
Oct 30, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 342,383
Oct 27, 2023 0.0200 0.0200 0.0190 0.0190 0.0190 144,210
Oct 26, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 25, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 701,797
Oct 24, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 -
Oct 23, 2023 0.0200 0.0200 0.0190 0.0190 0.0190 544,365
Oct 20, 2023 0.0210 0.0210 0.0210 0.0210 0.0210 -
Oct 19, 2023 0.0190 0.0210 0.0190 0.0210 0.0210 331,155
Oct 18, 2023 0.0200 0.0200 0.0190 0.0190 0.0190 77,305

Related Tickers