Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Sun 25-May-25 06:43:11 PM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(WIN) WIN METALS LTD Daily Prices Page 6...

     Prev Section TOC    Company Info for WIN    Limits Next Section


Company Details for (WIN) WIN METALS LTD

Listing Code WIN
Listing Name WIN METALS LTD
GICS Sector Materials
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Friday 23rd May 2025
Latest price with VOLUME for WIN .. Wednesday 21st August 2024

WIN is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### ### ###
MAX ### 28,852,579 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for WIN    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 Next >>


End of day Prices (full format),

150 Days for (WIN) WIN METALS LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2022-Jun-03 Fri ### ### ### ### 18.1 18.1 0.0
2022-Jun-02 Thu ### ### ### ### 259,521 0 93.1 93.1 0.0
2022-Jun-01 Wed ### ### 0.355 ### ### ### 0.0
2022-May-31 Tue 0.375 ### ### ### ### ### 0.0
2022-May-30 Mon ### ### ### 0.375 247,340 0 ### ### ###
2022-May-27 Fri 0.375 0.375 ### ### ### ### 0.0
2022-May-26 Thu 0.385 ### ### ### 218,158 0 ### ### 0.0
2022-May-25 Wed 0.4 0.4 ### 0.385 13.6 13.6 0.0
2022-May-24 Tue ### 0.425 ### 0.4 ### ### 0.0
2022-May-23 Mon ### 0.4 ### ### 92.4 92.4 0.0
2022-May-20 Fri ### ### ### 0.3775 282,470 0 ### ### 0.0
2022-May-19 Thu 0.355 ### 0.345 ### 243,957 42,082 ### ### 0.0
2022-May-18 Wed 0.375 0.385 ### 0.375 64.6 64.6 ###
2022-May-17 Tue ### 0.375 0.355 ### 218,028 79,580 ### ### 0.0
2022-May-16 Mon ### ### ### ### 1,078,345 0 16.5 16.5 0.0
2022-May-13 Fri 0.355 ### 0.345 0.355 395,943 ### 52.6 52.6 0.0
2022-May-12 Thu ### ### ### 0.345 ### ### 0.0
2022-May-11 Wed 0.345 ### 0.345 ### 1,274,670 219,880 95.1 95.1 0.0
2022-May-10 Tue 0.43 0.43 0.375 ### 4.3 4.3 0.0
2022-May-09 Mon 0.43 0.43 0.375 ### 4.3 4.3 0.0
2022-May-06 Fri 0.42 0.44 0.385 0.44 ### ### ###
2022-May-05 Thu ### 0.44 0.425 0.425 17.7 17.7 ###
2022-May-04 Wed 0.45 0.48 ### ### 853,676 204,882 ### ### 0.0
2022-May-03 Tue 0.475 0.475 ### 0.45 960,451 ### 11.7 11.7 0.0
2022-May-02 Mon 0.475 0.49 0.46 0.475 313,655 148,986 78.3 78.3 ###
2022-Apr-29 Fri 0.485 0.51 ### 0.485 60.3 60.3 0.0
2022-Apr-28 Thu 0.475 0.485 0.455 0.48 330,476 155,323 ### ### 0.0
2022-Apr-27 Wed 0.445 0.46 0.425 0.45 75.7 75.7 0.0
2022-Apr-26 Tue 0.49 0.49 0.445 0.445 967,883 452,485 4.0 4.0 ###
2022-Apr-22 Fri 0.43 0.52 0.42 0.5 ### ### 0.0
2022-Apr-21 Thu 0.44 0.455 0.43 ### ### ### 0.0
2022-Apr-20 Wed ### ### ### 0.445 ### ### ###
2022-Apr-19 Tue 0.485 0.485 0.46 ### 10.7 10.7 0.0
2022-Apr-14 Thu 0.49 0.49 0.455 ### 318,546 ### 6.3 6.3 0.0
2022-Apr-13 Wed ### 0.48 ### 0.48 ### ### 0.0
2022-Apr-12 Tue 0.455 0.46 0.43 ### 13.8 13.8 0.0
2022-Apr-11 Mon 0.5 0.5 0.455 ### 960,926 458,842 ### ### 0.0
2022-Apr-08 Fri 0.48 0.5 ### 0.5 ### ### 0.0
2022-Apr-07 Thu 0.525 0.53 0.47 0.48 2.9 2.9 0.0
2022-Apr-06 Wed ### ### 0.52 0.53 834,775 217,041 ### ### 0.0
2022-Apr-05 Tue 0.58 0.58 0.52 0.57 1,606,572 ### 31.3 31.3 ###
2022-Apr-04 Mon 0.555 ### 0.545 0.58 3,704,270 ### 88.2 88.2 ###
2022-Apr-01 Fri ### 0.545 ### 0.545 2,601,177 708,820 ### ### 0.0
2022-Mar-31 Thu 0.48 0.51 0.475 0.48 611,972 ### ### ### 0.0
2022-Mar-30 Wed ### 0.48 0.46 0.47 ### ### ###
2022-Mar-29 Tue 0.455 0.485 0.45 0.455 341,453 159,629 61.3 61.3 0.0
2022-Mar-28 Mon 0.49 0.5 0.44 0.46 906,849 ### ### ### 0.0
2022-Mar-25 Fri 0.51 ### 0.47 0.475 4.2 4.2 ###
2022-Mar-24 Thu 0.53 0.53 0.49 0.5 6.0 6.0 0.0
2022-Mar-23 Wed ### 0.54 ### 0.53 26.8 26.8 0.0
2022-Mar-22 Tue 0.51 0.555 0.49 0.53 2,101,841 ### 90.1 90.1 0.0
2022-Mar-21 Mon 0.455 0.52 ### ### 99.2 99.2 0.0
2022-Mar-18 Fri 0.45 ### 0.44 0.455 399,849 ### ### ### 0.0
2022-Mar-17 Thu 0.485 0.485 0.445 0.45 456,141 ### 3.2 3.2 0.0
2022-Mar-16 Wed 0.455 0.48 0.45 ### 421,046 195,786 84.0 84.0 0.0
2022-Mar-15 Tue ### 0.48 0.425 0.445 16.3 16.3 ###
2022-Mar-14 Mon 0.5 0.545 0.45 0.46 ### ### 0.0
2022-Mar-11 Fri 0.4 0.48 0.4 0.48 4,073,681 ### ### ### 0.0
2022-Mar-10 Thu 0.41 0.425 ### 0.4 ### ### 0.0
2022-Mar-09 Wed ### 0.46 ### 0.4 3,494,752 ### ### ### 0.0
2022-Mar-08 Tue 0.385 0.43 ### 0.41 3,338,552 717,788 96.6 96.6 ###
2022-Mar-07 Mon 0.355 ### ### ### 923,845 0 89.2 89.2 0.0
2022-Mar-04 Fri 0.345 ### ### 0.355 638,049 0 91.0 91.0 0.0
2022-Mar-03 Thu ### 0.345 ### ### 1,558,622 ### ### ### 0.0
2022-Mar-02 Wed 0.325 ### ### ### 693,345 0 ### ### 0.0
2022-Mar-01 Tue ### ### 0.325 ### 79.5 79.5 0.0
2022-Feb-28 Mon 0.325 ### ### ### ### ### 0.0
2022-Feb-25 Fri ### 0.325 ### 0.325 ### ### ###
2022-Feb-24 Thu 0.325 ### ### ### 15.4 15.4 0.0
2022-Feb-23 Wed ### ### ### ### ### ### 0.0
2022-Feb-22 Tue ### 0.355 ### ### 13.8 13.8 0.0
2022-Feb-21 Mon ### ### ### ### 2.1 2.1 0.0
2022-Feb-18 Fri 0.4 0.4 ### 0.375 3.5 3.5 ###
2022-Feb-17 Thu 0.355 ### 0.345 0.345 248,257 42,824 20.1 20.1 0.0
2022-Feb-16 Wed ### ### 0.345 0.355 77.2 77.2 0.0
2022-Feb-15 Tue ### ### ### ### 996,557 0 75.3 75.3 0.0
2022-Feb-14 Mon ### ### ### ### 755,778 0 ### ### 0.0
2022-Feb-11 Fri ### ### ### ### ### ### 0.0
2022-Feb-10 Thu 0.355 0.375 ### ### 92.4 92.4 0.0
2022-Feb-09 Wed ### ### ### ### 916,075 0 ### ### 0.0
2022-Feb-08 Tue ### 0.375 0.345 ### 795,558 ### ### ### 0.0
2022-Feb-07 Mon ### ### ### 0.345 835,023 0 11.8 11.8 0.0
2022-Feb-04 Fri ### ### 0.355 ### 1,915,855 ### 8.7 8.7 0.0
2022-Feb-03 Thu 0.41 0.455 ### ### 1,999,571 ### ### ### 0.0
2022-Feb-02 Wed ### ### ### 0.43 5,007,626 0 99.8 99.8 ###
2022-Feb-01 Tue ### ### ### ### 98.4 98.4 0.0
2022-Jan-31 Mon ### 0.325 0.29 0.29 4.1 4.1 ###
2022-Jan-28 Fri ### ### 0.2725 ### 1,379,551 ### 53.9 53.9 0.0
2022-Jan-27 Thu ### ### 0.29 0.29 14.1 14.1 ###
2022-Jan-25 Tue 0.325 0.325 0.275 ### 2,428,087 728,426 ### ### 0.0
2022-Jan-24 Mon ### ### ### ### 3,373,870 0 14.7 14.7 0.0
2022-Jan-21 Fri 0.4 0.43 ### ### ### ### 0.0
2022-Jan-20 Thu ### ### ### 0.375 99.0 99.0 ###
2022-Jan-19 Wed 0.325 ### ### ### 2,065,228 0 16.3 16.3 0.0
2022-Jan-18 Tue 0.29 ### 0.29 ### 3,412,744 494,847 97.9 97.9 0.0
2022-Jan-17 Mon 0.29 ### 0.285 0.29 67.1 67.1 ###
2022-Jan-14 Fri 0.275 0.285 0.27 0.285 1,158,671 ### 90.1 90.1 ###
2022-Jan-13 Thu 0.27 0.2725 ### 0.27 65.4 65.4 ###
2022-Jan-12 Wed 0.26 ### 0.25 0.25 8.2 8.2 0.0
2022-Jan-11 Tue 0.25 0.26 0.25 0.255 ### ### 0.0
2022-Jan-10 Mon 0.24 0.25 0.24 0.245 ### ### 0.0
2022-Jan-07 Fri 0.25 0.255 0.24 0.24 ### ### 0.0
2022-Jan-06 Thu ### ### 0.25 0.25 1,191,441 ### ### ### 0.0
2022-Jan-05 Wed 0.26 0.27 0.255 ### ### ### 0.0
2022-Jan-04 Tue 0.245 0.255 0.24 0.25 1,203,526 297,872 75.2 75.2 0.0
2021-Dec-31 Fri ### 0.24 ### 0.24 80.2 80.2 0.0
2021-Dec-30 Thu 0.23 ### 0.23 0.2325 1,879,675 ### 75.5 75.5 ###
2021-Dec-29 Wed 0.225 0.23 0.225 0.23 76.8 76.8 ###
2021-Dec-24 Fri ### 0.22 ### 0.22 83.0 83.0 0.0
2021-Dec-23 Thu 0.22 0.22 ### 0.22 63.1 63.1 0.0
2021-Dec-22 Wed 0.225 0.23 0.22 0.22 ### ### 0.0
2021-Dec-21 Tue ### 0.23 0.2 0.23 ### ### ###
2021-Dec-20 Mon ### ### 0.2 ### 79.8 79.8 0.0
2021-Dec-17 Fri ### ### ### 0.2 578,028 0 87.0 87.0 0.0
2021-Dec-16 Thu ### ### ### ### ### ### 0.0
2021-Dec-15 Wed ### ### ### ### 304,351 0 91.0 91.0 0.0
2021-Dec-14 Tue ### ### 0.185 ### 238,128 22,026 89.3 89.3 0.0
2021-Dec-13 Mon 0.185 ### 0.185 ### ### ### 0.0
2021-Dec-10 Fri ### ### 0.185 0.185 162,941 15,072 5.9 5.9 ###
2021-Dec-09 Thu 0.2 0.2 ### ### 114,371 ### ### ### 0.0
2021-Dec-08 Wed 0.2 ### ### 0.2 60.0 60.0 0.0
2021-Dec-07 Tue 0.2 ### 0.2 0.2 2,005,040 ### ### ### 0.0
2021-Dec-06 Mon 0.21 0.21 0.2 ### ### ### 0.0
2021-Dec-03 Fri ### 0.21 ### 0.21 88.1 88.1 ###
2021-Dec-02 Thu 0.21 0.21 ### ### 25.7 25.7 0.0
2021-Dec-01 Wed ### 0.21 0.2 ### ### ### 0.0
2021-Nov-30 Tue ### 0.21 0.2 ### 61.4 61.4 0.0
2021-Nov-29 Mon 0.2 0.21 0.2 ### 2,003,478 ### ### ### 0.0
2021-Nov-26 Fri 0.22 0.22 ### ### 1,462,054 160,825 9.5 9.5 0.0
2021-Nov-25 Thu 0.22 0.2225 ### ### 732,455 81,485 ### ### 0.0
2021-Nov-24 Wed 0.22 0.22 ### 0.22 71.2 71.2 0.0
2021-Nov-23 Tue 0.22 0.22 ### ### 25.3 25.3 0.0
2021-Nov-22 Mon 0.22 0.22 0.21 0.21 455,824 ### 12.5 12.5 ###
2021-Nov-19 Fri 0.22 0.22 ### ### ### ### 0.0
2021-Nov-18 Thu 0.22 0.22 0.21 ### 20.6 20.6 0.0
2021-Nov-17 Wed 0.22 0.22 ### ### 779,557 85,751 ### ### 0.0
2021-Nov-16 Tue 0.225 0.225 ### 0.22 ### ### 0.0
2021-Nov-15 Mon ### 0.22 ### 0.22 82.7 82.7 0.0
2021-Nov-12 Fri 0.21 0.22 0.21 ### 81.5 81.5 0.0
2021-Nov-11 Thu 0.22 0.22 0.21 0.21 8.2 8.2 ###
2021-Nov-10 Wed 0.225 0.2325 ### ### 12.2 12.2 0.0
2021-Nov-09 Tue 0.22 0.225 0.22 0.225 83.9 83.9 ###
2021-Nov-08 Mon 0.22 0.225 ### 0.22 73.3 73.3 0.0
2021-Nov-05 Fri 0.225 0.23 ### ### 9.0 9.0 0.0
2021-Nov-04 Thu 0.225 0.23 0.22 0.225 520,976 ### ### ### ###
2021-Nov-03 Wed 0.225 ### 0.22 0.22 ### ### 0.0
2021-Nov-02 Tue 0.225 0.23 0.22 0.23 88.3 88.3 ###
2021-Nov-01 Mon ### ### 0.22 0.22 ### ### 0.0
2021-Oct-29 Fri ### ### 0.22 0.23 1,389,854 152,883 ### ### ###
2021-Oct-28 Thu 0.24 0.24 ### ### 276,486 33,178 26.6 26.6 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-05-25 18:43:11 thru 2025-05-25 18:43:11 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000