ASX · WRK · stock
Wrkr Ltd (WRK) stock price history
Every ASX trading session of Wrkr Ltd from Dec 18, 2016 to Sep 28, 2026: 2,473 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
WRK adjusted close, 2016 to 2026
- A$0.1755
- All time high, 2016
- A$0.1750
- 52 week high, A$0.0570 low
- 2,473
- Daily sessions since 2016
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
WRK key facts
- Wrkr Ltd (WRK) closed at A$0.0650 on Sep 28, 2026 on ASX.
- WRK's all time high close is A$0.1755, set on Dec 29, 2016; its all time low close is A$0.0029 on Mar 11, 2020.
- WRK's 52 week range is A$0.0570 to A$0.1750.
- WRK returned -40.9% over the year to Sep 28, 2026 and +209.5% over five years.
- Since Dec 18, 2016 WRK returned -57%, -8.4% a year compounded.
- WRK's deepest drawdown was -98.4% from Jan 2, 2017 to Mar 11, 2020.
- DataCedar holds 2,473 daily sessions of WRK history from Dec 18, 2016 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
WRK price chart, 2016 to 2026
WRK returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.5% |
| 3 months | -28.6% |
| 6 months | -38.1% |
| Year to date | -50.0% |
| 1 year | -40.9% |
| 3 years | +132.1% |
| 5 years | +209.5% |
| 10 years | n/a |
| Since Dec 18, 2016 | -57.4% |
| Compound annual growth, 9.8 years | -8.4% |
WRK records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$0.1755 on Dec 29, 2016
- All time low close
- A$0.0029 on Mar 11, 2020
- 52 week high
- A$0.1750 on Jan 11, 2026
- 52 week low
- A$0.0570 on Sep 18, 2026
- Deepest drawdown
- -98.4% from Jan 2, 2017 to Mar 11, 2020, not yet recovered
- Best single session
- +300.0% on Apr 17, 2020
- Worst single session
- -40.0% on Mar 11, 2020
- Volatility, 1 year annualised
- 56.6%
- Sessions closing higher, 1 year
- 27%
- Best calendar year
- 2020, +223%
- Worst calendar year
- 2018, -76%
WRK price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2016 starts on Dec 18, 2016; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.1300 | A$0.1750 | A$0.0570 | A$0.0650 | -50.0% | 220M | 188 |
| 2025 | A$0.0530 | A$0.1500 | A$0.0450 | A$0.1300 | +154.9% | 310.3M | 253 |
| 2024 | A$0.0300 | A$0.0700 | A$0.0270 | A$0.0510 | +70.0% | 133M | 254 |
| 2023 | A$0.0240 | A$0.0300 | A$0.0190 | A$0.0300 | +30.4% | 44.4M | 252 |
| 2022 | A$0.0230 | A$0.0320 | A$0.0140 | A$0.0230 | -4.2% | 119.9M | 251 |
| 2021 | A$0.0320 | A$0.0680 | A$0.0190 | A$0.0240 | -22.6% | 846.5M | 254 |
| 2020 | A$0.0096 | A$0.0550 | A$0.0029 | A$0.0310 | +222.7% | 1.6B | 255 |
| 2019 | A$0.0137 | A$0.0471 | A$0.0086 | A$0.0096 | -30.0% | 242M | 253 |
| 2018 | A$0.0610 | A$0.0649 | A$0.0137 | A$0.0137 | -76.3% | 29M | 253 |
| 2017 | A$0.1755 | A$0.1755 | A$0.0580 | A$0.0580 | -67.0% | 15.5M | 252 |
| 2016 | A$0.1373 | A$0.1755 | A$0.1297 | A$0.1755 | n/a | 9.3M | 8 |
WRK monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.0650 | -8.5% |
| August 2026 | A$0.0710 | -4.1% |
| July 2026 | A$0.0740 | -14.0% |
| June 2026 | A$0.0860 | -4.4% |
| May 2026 | A$0.0900 | -21.7% |
| April 2026 | A$0.1150 | +4.5% |
| March 2026 | A$0.1100 | -18.5% |
| February 2026 | A$0.1350 | -15.6% |
| January 2026 | A$0.1600 | +23.1% |
| December 2025 | A$0.1300 | 0.0% |
| November 2025 | A$0.1300 | -5.5% |
| October 2025 | A$0.1375 | +31.0% |
About the WRK data
Daily bars. 2,473 sessions from Dec 18, 2016 to Sep 28, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 18, 2016, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/WRK/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
WRK share price history
