ASX - Delayed Quote
AUD
Wagners Holding Company Limited (WGN.AX)
4.5850
-0.0250
(-0.54%)
As of 2:49:22 PM GMT+11. Market Open.
Currency in AUD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
4.6000
4.6800
4.5500
4.5650
4.5650
267,869
Nov 2, 2026
4.7700
4.8200
4.5900
4.6100
4.6100
1,050,449
Oct 30, 2026
4.7200
4.8050
4.6900
4.7500
4.7500
189,237
Oct 29, 2026
4.7500
4.8400
4.6800
4.7200
4.7200
134,279
Oct 28, 2026
4.8000
4.8300
4.7400
4.7900
4.7900
156,138
Oct 27, 2026
4.6000
4.8100
4.6000
4.8000
4.8000
313,981
Oct 26, 2026
4.6600
4.6600
4.5400
4.5700
4.5700
318,206
Oct 23, 2026
4.8100
4.8100
4.5400
4.6600
4.6600
361,448
Oct 22, 2026
4.6500
4.9100
4.6400
4.8100
4.8100
913,371
Oct 21, 2026
4.5600
4.7000
4.5600
4.6400
4.6400
166,553
Oct 20, 2026
4.7000
4.7000
4.6100
4.6500
4.6500
114,706
Oct 19, 2026
4.6400
4.7100
4.5300
4.7000
4.7000
125,480
Oct 16, 2026
4.6800
4.6900
4.6000
4.6400
4.6400
298,499
Oct 15, 2026
4.7600
4.7600
4.4800
4.6200
4.6200
1,485,008
Oct 14, 2026
4.7500
4.8100
4.6200
4.7900
4.7900
723,559
Oct 13, 2026
4.5800
4.7400
4.5050
4.7200
4.7200
1,144,408
Oct 12, 2026
4.6300
4.6700
4.5100
4.5800
4.5800
388,214
Oct 9, 2026
4.5600
4.6500
4.5000
4.6300
4.6300
540,398
Oct 8, 2026
4.6900
4.6900
4.5100
4.5700
4.5700
241,950
Oct 7, 2026
4.5300
4.6700
4.5000
4.6200
4.6200
740,828
Oct 6, 2026
4.4200
4.5200
4.3600
4.5200
4.5200
1,348,620
Oct 5, 2026
4.4500
4.4500
4.3300
4.3700
4.3700
140,255
Oct 2, 2026
4.5500
4.5500
4.3400
4.3600
4.3600
72,462
Oct 1, 2026
4.5500
4.5500
4.3800
4.4400
4.4400
219,077
Sep 30, 2026
4.5000
4.5900
4.3300
4.5400
4.5400
505,258
Sep 29, 2026
4.1300
4.4100
4.1200
4.3800
4.3800
459,817
Sep 28, 2026
4.2900
4.2900
4.1300
4.1300
4.1300
241,614
Sep 25, 2026
4.3800
4.4100
4.2200
4.2300
4.2300
482,142
Sep 24, 2026
4.3900
4.4500
4.2500
4.4100
4.4100
1,028,370
Sep 23, 2026
4.4000
4.4000
4.2600
4.2900
4.2900
346,047
Sep 22, 2026
4.3300
4.3800
4.2600
4.3500
4.3500
1,267,946
Sep 21, 2026
4.2000
4.3200
4.2000
4.2700
4.2700
217,754
Sep 18, 2026
4.2600
4.3700
4.1800
4.3500
4.3500
646,029
Sep 17, 2026
3.9600
4.2200
3.9500
4.1800
4.1800
381,757
Sep 16, 2026
4.0900
4.1100
3.9600
4.0200
4.0200
294,241
Sep 15, 2026
4.2600
4.2600
4.0700
4.1000
4.1000
248,690
Sep 14, 2026
4.0800
4.1700
4.0200
4.1000
4.1000
246,129
Sep 11, 2026
4.1700
4.1700
4.0200
4.1200
4.1200
397,598
Sep 10, 2026
4.1800
4.2800
4.1500
4.1700
4.1700
250,719
Sep 9, 2026
4.2300
4.2900
4.1800
4.2700
4.2700
167,179
Sep 8, 2026
4.4000
4.4000
4.2100
4.2400
4.2400
154,533
Sep 7, 2026
4.2100
4.3300
4.1600
4.2800
4.2800
359,300
Sep 4, 2026
4.1400
4.3100
4.0500
4.2800
4.2800
1,009,825
Sep 3, 2026
4.0400
4.1300
4.0200
4.0800
4.0800
250,894
Sep 2, 2026
4.0900
4.1200
4.0100
4.0500
4.0500
127,508
Sep 1, 2026
4.1500
4.2700
4.0800
4.1100
4.1100
654,116
Aug 31, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 31, 2026
4.5400
4.5400
4.1500
4.1900
4.1900
118,817
Aug 28, 2026
4.5500
4.5500
4.2800
4.3100
4.2600
188,646
Aug 27, 2026
4.5000
4.5600
4.3500
4.4000
4.3490
273,910
Aug 26, 2026
4.6800
4.6800
4.5200
4.5600
4.5071
279,834
Aug 25, 2026
4.7000
4.7000
4.5050
4.6400
4.5862
772,392
Aug 24, 2026
4.7000
4.8800
4.6700
4.7500
4.6949
518,512
Aug 21, 2026
4.5000
4.7200
4.4800
4.6900
4.6356
927,274
Aug 20, 2026
4.1900
4.7300
4.1600
4.6700
4.6158
1,262,803
Aug 19, 2026
4.5200
4.5200
3.8400
4.2000
4.1513
1,900,873
Aug 18, 2026
4.3800
4.4000
4.1100
4.1400
4.0920
556,278
Aug 17, 2026
4.2700
4.3900
4.2100
4.3100
4.2600
860,042
Aug 14, 2026
4.2200
4.4700
4.2200
4.2700
4.2205
477,319
Aug 13, 2026
4.2300
4.2550
4.0900
4.2400
4.1908
343,150
Aug 12, 2026
4.3200
4.3200
4.1900
4.2400
4.1908
134,853
Aug 11, 2026
4.2800
4.3600
4.2200
4.3200
4.2699
160,341
Aug 10, 2026
4.3000
4.3500
4.1800
4.2300
4.1809
348,607
Aug 7, 2026
4.2600
4.5000
4.2400
4.3500
4.2995
153,510
Aug 6, 2026
4.2200
4.4900
4.1900
4.3000
4.2501
198,541
Aug 5, 2026
4.1900
4.2500
4.0700
4.2300
4.1809
320,783
Aug 4, 2026
4.1200
4.2900
4.0500
4.1700
4.1216
312,664
Aug 3, 2026
4.0300
4.2300
3.8500
4.1700
4.1216
377,218
Jul 31, 2026
3.8800
4.0600
3.8200
4.0400
3.9931
304,002
Jul 30, 2026
3.7400
3.8600
3.7100
3.8200
3.7757
279,806
Jul 29, 2026
3.8700
3.9700
3.8200
3.8800
3.8350
374,337
Jul 28, 2026
3.9900
4.0000
3.8800
3.9500
3.9042
172,108
Jul 27, 2026
4.0000
4.0800
3.9700
4.0000
3.9536
253,307
Jul 24, 2026
4.0000
4.0200
3.9000
4.0000
3.9536
272,173
Jul 23, 2026
4.0800
4.0900
3.9700
4.0000
3.9536
313,724
Jul 22, 2026
4.0200
4.1300
4.0150
4.0600
4.0129
307,247
Jul 21, 2026
3.9500
4.0600
3.9500
4.0400
3.9931
172,099
Jul 20, 2026
4.0700
4.0800
3.9600
4.0500
4.0030
239,285
Jul 17, 2026
4.1100
4.1900
4.0600
4.0900
4.0426
304,669
Jul 16, 2026
4.4300
4.4300
4.1300
4.1700
4.1216
151,521
Jul 15, 2026
4.0500
4.1800
4.0200
4.1700
4.1216
715,917
Jul 14, 2026
4.2800
4.2800
4.0300
4.1500
4.1019
333,174
Jul 13, 2026
4.2000
4.2700
4.0000
4.2300
4.1809
567,877
Jul 10, 2026
4.1300
4.2300
4.1050
4.1500
4.1019
647,951
Jul 9, 2026
3.9300
4.2200
3.9000
4.1500
4.1019
660,981
Jul 8, 2026
4.2000
4.2000
3.9700
4.0000
3.9536
935,664
Jul 7, 2026
4.3100
4.3600
4.2200
4.2700
4.2205
256,368
Jul 6, 2026
4.4400
4.4800
4.3400
4.4000
4.3490
371,708
Jul 3, 2026
4.2500
4.4800
4.2500
4.4100
4.3588
718,522
Jul 2, 2026
4.3100
4.4200
4.0800
4.2800
4.2303
968,604
Jul 1, 2026
4.7800
4.7900
4.3800
4.4000
4.3490
319,638
Jun 30, 2026
4.9600
4.9600
4.7400
4.7700
4.7147
261,661
Jun 29, 2026
4.9100
4.9900
4.8700
4.9600
4.9025
413,157
Jun 26, 2026
4.6800
4.8800
4.6800
4.8600
4.8036
277,098
Jun 25, 2026
4.7500
4.8300
4.6600
4.6900
4.6356
331,871
Jun 24, 2026
4.8400
4.8400
4.6300
4.7000
4.6455
402,229
Jun 23, 2026
4.9800
4.9800
4.7300
4.8200
4.7641
247,834
Jun 22, 2026
4.9000
4.9900
4.8200
4.9000
4.8432
194,254
Jun 19, 2026
4.9700
5.0400
4.7700
4.8000
4.7443
470,829
Jun 18, 2026
4.8400
5.0400
4.8200
4.9700
4.9123
508,186
Jun 17, 2026
4.6000
4.8500
4.5800
4.8500
4.7937
1,365,697
Jun 16, 2026
4.6500
4.6500
4.4800
4.5500
4.4972
892,088
Jun 15, 2026
4.5500
4.6700
4.5400
4.5800
4.5269
843,840
Jun 12, 2026
4.3700
4.5400
4.3700
4.5400
4.4873
663,881
Jun 11, 2026
4.2700
4.3700
4.1400
4.3500
4.2995
1,453,804
Jun 10, 2026
4.2200
4.3700
4.2100
4.3000
4.2501
2,384,040
Jun 9, 2026
4.2800
4.3600
4.2000
4.2700
4.2205
508,590
Jun 5, 2026
4.4000
4.4150
4.3100
4.3200
4.2699
553,956
Jun 4, 2026
4.3100
4.4400
4.0800
4.4200
4.3687
662,072
Jun 3, 2026
4.5000
4.5000
4.2200
4.3300
4.2798
651,058
Jun 2, 2026
4.4600
4.5250
4.3300
4.5000
4.4478
1,522,919
Jun 1, 2026
4.5900
4.6700
4.4400
4.5300
4.4774
1,071,023
May 29, 2026
4.8000
4.8000
4.5750
4.5900
4.5368
1,088,715
May 28, 2026
4.7000
4.8100
4.5300
4.8100
4.7542
397,988
May 27, 2026
4.6300
4.8200
4.6200
4.7200
4.6652
325,806
May 26, 2026
4.6300
4.6550
4.5000
4.6100
4.5565
233,191
May 25, 2026
4.7000
4.7100
4.4700
4.6300
4.5763
343,292
May 22, 2026
4.8800
4.8800
4.6000
4.6500
4.5961
289,740
May 21, 2026
4.5200
4.8000
4.5200
4.7300
4.6751
443,900
May 20, 2026
4.5600
4.6800
4.4650
4.5000
4.4478
394,878
May 19, 2026
4.6000
4.6500
4.4600
4.5700
4.5170
427,181
May 18, 2026
4.6000
4.6800
4.5200
4.5900
4.5368
245,931
May 15, 2026
4.9000
4.9600
4.6000
4.6000
4.5466
449,292
May 14, 2026
4.8800
4.9600
4.8200
4.8900
4.8333
266,472
May 13, 2026
4.9100
4.9800
4.8200
4.8900
4.8333
163,731
May 12, 2026
4.8700
4.9200
4.8000
4.8200
4.7641
199,100
May 11, 2026
4.7900
4.8900
4.7500
4.8500
4.7937
490,688
May 8, 2026
4.6500
4.7600
4.3500
4.7000
4.6455
888,769
May 7, 2026
4.9000
4.9900
4.7400
4.8300
4.7740
360,589
May 6, 2026
4.7300
4.8600
4.6400
4.8500
4.7937
483,149
May 5, 2026
4.6500
4.7400
4.4900
4.6800
4.6257
358,044
May 4, 2026
4.7200
4.7200
4.4800
4.6000
4.5466
486,265
May 1, 2026
4.6000
4.7200
4.4100
4.5600
4.5071
620,457
Apr 30, 2026
4.2800
4.5700
4.2000
4.5600
4.5071
556,634
Apr 29, 2026
4.2700
4.3700
4.2400
4.2800
4.2303
415,343
Apr 28, 2026
4.2800
4.3700
4.2100
4.3000
4.2501
185,089
Apr 27, 2026
4.3900
4.4300
4.2700
4.3100
4.2600
205,825
Apr 24, 2026
4.3000
4.4400
4.2900
4.3800
4.3292
188,810
Apr 23, 2026
4.4900
4.4900
4.2500
4.2500
4.2007
144,525
Apr 22, 2026
4.3700
4.3700
4.2300
4.3000
4.2501
108,460
Apr 21, 2026
4.2400
4.4600
4.2400
4.3700
4.3193
182,413
Apr 20, 2026
4.2800
4.3200
4.2000
4.2600
4.2106
281,185
Apr 17, 2026
4.3800
4.3800
4.1350
4.1800
4.1315
216,628
Apr 16, 2026
4.4800
4.4800
4.2700
4.2800
4.2303
860,436
Apr 15, 2026
4.3600
4.4600
4.2500
4.2900
4.2402
448,116
Apr 14, 2026
4.1300
4.3700
4.1100
4.2800
4.2303
405,865
Apr 13, 2026
4.1200
4.2300
4.0500
4.1900
4.1414
192,172
Apr 10, 2026
4.0000
4.1200
3.9200
4.1200
4.0722
1,368,719
Apr 9, 2026
4.0500
4.1100
3.9100
4.0000
3.9536
307,055
Apr 8, 2026
4.1600
4.3200
4.0300
4.0500
4.0030
783,408
Apr 7, 2026
4.0500
4.2400
4.0100
4.1700
4.1216
259,289
Apr 2, 2026
4.2300
4.3900
3.9500
4.0800
4.0327
842,179
Apr 1, 2026
4.2600
4.3100
4.1600
4.2300
4.1809
479,762
Mar 31, 2026
4.0200
4.2800
3.9900
4.1700
4.1216
429,160
Mar 30, 2026
3.9000
4.1200
3.9000
4.0600
4.0129
406,503
Mar 27, 2026
4.0000
4.1300
3.9200
4.0100
3.9635
890,774
Mar 26, 2026
4.1900
4.2000
3.9900
4.0100
3.9635
361,414
Mar 25, 2026
3.9900
4.2000
3.9500
4.1600
4.1117
316,525
Mar 24, 2026
3.9300
4.0900
3.8700
3.9700
3.9239
791,025
Mar 23, 2026
3.8800
4.0200
3.8000
3.9500
3.9042
220,995
Mar 20, 2026
3.9900
4.1900
3.9500
4.0300
3.9832
282,333
Mar 19, 2026
4.2000
4.2400
4.1000
4.1900
4.1414
123,240
Mar 18, 2026
4.2000
4.2700
4.1900
4.2500
4.2007
64,035
Mar 17, 2026
4.2200
4.3500
4.1500
4.2200
4.1710
230,132
Mar 16, 2026
4.2300
4.3400
4.1600
4.1700
4.1216
317,818
Mar 13, 2026
4.3700
4.3700
4.2100
4.2700
4.2205
173,697
Mar 12, 2026
4.5000
4.5200
4.2900
4.3500
4.2995
222,858
Mar 11, 2026
4.4000
4.5400
4.3800
4.5000
4.4478
202,976
Mar 10, 2026
4.2100
4.4300
4.2100
4.3800
4.3292
191,247
Mar 9, 2026
4.1700
4.2300
4.0600
4.2100
4.1612
402,379
Mar 6, 2026
4.5300
4.5300
4.0800
4.2600
4.2106
660,579
Mar 5, 2026
4.3200
4.5400
4.3200
4.4000
4.3490
184,281
Mar 4, 2026
4.3600
4.5300
4.3200
4.3200
4.2699
2,316,831
Mar 3, 2026
4.5800
4.5800
4.3300
4.3900
4.3391
546,013
Mar 2, 2026
4.5800
4.6500
4.5000
4.5500
4.4972
30,890,561
Feb 27, 2026
4.4000
4.6500
4.4000
4.6400
4.5862
1,218,035
Feb 26, 2026
4.0800
4.4400
4.0000
4.4000
4.3490
1,382,986
Feb 25, 2026
3.9400
4.2600
3.8500
4.0800
4.0327
1,257,764
Feb 24, 2026
3.9400
4.0800
3.7900
3.8500
3.8053
623,498
Feb 23, 2026
3.9000
3.9800
3.8000
3.9700
3.9239
472,081
Feb 20, 2026
3.8100
3.8700
3.6900
3.8300
3.7856
496,373
Feb 19, 2026
3.9000
3.9700
3.7700
3.8200
3.7757
331,491
Feb 18, 2026
3.8700
3.9100
3.7600
3.8800
3.8350
98,237
Feb 17, 2026
3.8100
3.8100
3.7000
3.7900
3.7460
159,592
Feb 16, 2026
3.6500
3.7800
3.6500
3.7300
3.6867
223,579
Feb 13, 2026
3.8600
3.8600
3.6400
3.6400
3.5978
538,735
Feb 12, 2026
4.0400
4.1300
3.8600
3.9200
3.8745
337,809
Feb 11, 2026
3.8600
4.0300
3.8300
4.0000
3.9536
367,256
Feb 10, 2026
3.8400
3.8900
3.7600
3.8800
3.8350
165,974
Feb 9, 2026
3.9000
3.9300
3.8100
3.8500
3.8053
138,488
Feb 6, 2026
3.7400
3.8900
3.7200
3.8100
3.7658
457,237
Feb 5, 2026
3.6700
3.8500
3.6500
3.8100
3.7658
376,198
Feb 4, 2026
3.5500
3.7100
3.5100
3.6700
3.6274
172,039
Feb 3, 2026
3.6400
3.6400
3.4900
3.5500
3.5088
230,768
Feb 2, 2026
3.5500
3.6100
3.5300
3.5800
3.5385
280,558
Jan 30, 2026
3.4400
3.6100
3.4400
3.5800
3.5385
222,297
Jan 29, 2026
3.6400
3.6400
3.3600
3.5200
3.4792
288,599
Jan 28, 2026
3.7600
3.7600
3.5000
3.5700
3.5286
146,721
Jan 27, 2026
3.7000
3.7800
3.6500
3.7200
3.6768
519,137
Jan 23, 2026
3.6400
3.7000
3.6100
3.6700
3.6274
468,818
Jan 22, 2026
3.6000
3.6500
3.5000
3.6100
3.5681
675,754
Jan 21, 2026
3.7400
3.7400
3.6000
3.6500
3.6077
84,356
Jan 20, 2026
3.7400
3.7800
3.6500
3.7000
3.6571
179,005
Jan 19, 2026
3.8500
3.8500
3.7200
3.7400
3.6966
346,979
Jan 16, 2026
3.8700
3.8900
3.6900
3.7800
3.7361
322,476
Jan 15, 2026
3.9300
4.0100
3.8400
3.8600
3.8152
266,650
Jan 14, 2026
3.9100
3.9600
3.8300
3.9200
3.8745
230,711
Jan 13, 2026
3.8800
3.8900
3.8300
3.8300
3.7856
70,385
Jan 12, 2026
3.9200
3.9800
3.8100
3.8300
3.7856
187,335
Jan 9, 2026
3.7800
3.9000
3.7700
3.8600
3.8152
198,559
Jan 8, 2026
3.7000
3.7600
3.6900
3.7600
3.7164
134,564
Jan 7, 2026
3.6800
3.7400
3.6100
3.6900
3.6472
173,442
Jan 6, 2026
3.6000
3.6900
3.6000
3.6800
3.6373
84,364
Jan 5, 2026
3.6300
3.6900
3.5800
3.6400
3.5978
110,676
Jan 2, 2026
3.6000
3.6800
3.5100
3.5900
3.5484
84,579
Dec 31, 2025
3.6000
3.6400
3.5400
3.5900
3.5484
143,377
Dec 30, 2025
3.4000
3.6300
3.3800
3.6100
3.5681
231,194
Dec 29, 2025
3.6900
3.6900
3.3700
3.4200
3.3803
268,749
Dec 24, 2025
3.5000
3.6100
3.4800
3.5200
3.4792
83,522
Dec 23, 2025
3.7100
3.7100
3.5300
3.6300
3.5879
276,600
Dec 22, 2025
3.7500
3.7500
3.5900
3.7100
3.6670
81,831
Dec 19, 2025
3.6600
3.6700
3.5900
3.6400
3.5978
117,169
Dec 18, 2025
3.6100
3.7200
3.5900
3.6300
3.5879
261,719
Dec 17, 2025
3.6600
3.7400
3.6000
3.7000
3.6571
259,805
Dec 16, 2025
3.5600
3.7000
3.5350
3.6500
3.6077
412,655
Dec 15, 2025
3.6000
3.6200
3.5600
3.6000
3.5582
129,868
Dec 12, 2025
3.4900
3.6800
3.4700
3.6000
3.5582
452,903
Dec 11, 2025
3.4100
3.5100
3.4100
3.4600
3.4199
1,462,587
Dec 10, 2025
3.5000
3.5100
3.4200
3.4400
3.4001
132,272
Dec 9, 2025
3.5700
3.5700
3.4500
3.5000
3.4594
215,846
Dec 8, 2025
3.5100
3.5200
3.4200
3.5100
3.4693
275,443
Dec 5, 2025
3.5400
3.5400
3.4400
3.5200
3.4792
178,660
Dec 4, 2025
3.5500
3.5600
3.4900
3.5400
3.4989
120,577
Dec 3, 2025
3.5500
3.5800
3.4800
3.5400
3.4989
537,941
Dec 2, 2025
3.5900
3.6300
3.5200
3.5500
3.5088
735,466
Dec 1, 2025
3.5700
3.5700
3.4700
3.4900
3.4495
377,047
Nov 28, 2025
3.5600
3.5600
3.4900
3.5400
3.4989
228,446
Nov 27, 2025
3.5500
3.5600
3.4900
3.5300
3.4890
328,386
Nov 26, 2025
3.4900
3.5600
3.4700
3.5500
3.5088
627,253
Nov 25, 2025
3.4900
3.5000
3.3900
3.4800
3.4396
464,628
Nov 24, 2025
3.4900
3.5200
3.4400
3.4900
3.4495
488,252
Nov 21, 2025
3.5500
3.5500
3.4100
3.4900
3.4495
262,695
Nov 20, 2025
3.6500
3.7850
3.5300
3.5800
3.5385
548,119
Nov 19, 2025
3.5600
3.7400
3.5200
3.6100
3.5681
758,016
Nov 18, 2025
3.5000
3.6300
3.4550
3.5400
3.4989
644,337
Nov 17, 2025
3.3600
3.5700
3.3300
3.5100
3.4693
382,915
Nov 14, 2025
3.4700
3.7700
3.3000
3.3300
3.2914
825,480
Nov 13, 2025
3.3800
3.5000
3.3100
3.3500
3.3111
1,244,316
Nov 12, 2025
3.1500
3.3500
3.1500
3.2900
3.2518
1,251,619
Nov 11, 2025
3.1700
3.3000
3.1600
3.2000
3.1629
236,099
Nov 10, 2025
3.1600
3.2300
3.1400
3.1700
3.1332
705,095
Nov 7, 2025
3.1700
3.2800
3.1600
3.2100
3.1728
580,160
Nov 6, 2025
3.1300
3.2000
3.0950
3.1700
3.1332
272,012
Nov 5, 2025
3.1100
3.1300
3.0000
3.1100
3.0739
1,949,344
Nov 4, 2025
2.8400
3.1400
2.8400
3.1100
3.0739
995,490
Nov 3, 2025
2.6200
2.8300
2.6200
2.8200
2.7873
73,864
