ASX · WZR · stock
Wisr Limited (WZR) stock price history
Every ASX trading session of Wisr Limited from Mar 31, 1989 to Nov 13, 2026: 9,315 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.
WZR adjusted close, 1989 to 2026
- A$0.7783
- All time high, 2003
- A$0.0420
- 52 week high, A$0.0130 low
- 9,315
- Daily sessions since 1989
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 1989 to 2026 series and minute bars.
WZR key facts
- Wisr Limited (WZR) closed at A$0.0380 on Nov 13, 2026 on ASX.
- WZR's all time high close is A$0.7783, set on Aug 11, 2003; its all time low close is A$0.0130 on Sep 2, 2016.
- WZR's 52 week range is A$0.0130 to A$0.0420.
- WZR returned +18.7% over the year to Nov 13, 2026 and -84.5% over five years.
- Over ten years WZR returned -5%, -0.5% a year compounded.
- WZR's deepest drawdown was -98.3% from Aug 22, 2003 to Sep 2, 2016.
- DataCedar holds 9,315 daily sessions of WZR history from Mar 31, 1989 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
WZR price chart, 1989 to 2026
WZR returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +15.2% |
| 3 months | +31.0% |
| 6 months | +90.0% |
| Year to date | +22.6% |
| 1 year | +18.7% |
| 3 years | +52.0% |
| 5 years | -84.5% |
| 10 years | -5.0% |
| Since Mar 31, 1989 | -88.2% |
| Compound annual growth, 37.6 years | -5.5% |
WZR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$0.7783 on Aug 11, 2003
- All time low close
- A$0.0130 on Sep 2, 2016
- 52 week high
- A$0.0420 on Nov 11, 2026
- 52 week low
- A$0.0130 on Apr 20, 2026
- Deepest drawdown
- -98.3% from Aug 22, 2003 to Sep 2, 2016, not yet recovered
- Best single session
- +130.8% on Sep 5, 2016
- Worst single session
- -65.0% on Jul 13, 2015
- Volatility, 1 year annualised
- 77.3%
- Sessions closing higher, 1 year
- 31%
- Best calendar year
- 2019, +275%
- Worst calendar year
- 2015, -84%
WZR 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. 1989 starts on Mar 31, 1989; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.0300 | A$0.0420 | A$0.0130 | A$0.0380 | +22.6% | 544.7M | 236 |
| 2025 | A$0.0270 | A$0.0420 | A$0.0240 | A$0.0310 | +19.2% | 399.4M | 253 |
| 2024 | A$0.0480 | A$0.0510 | A$0.0250 | A$0.0260 | -45.8% | 288.7M | 253 |
| 2023 | A$0.0610 | A$0.0750 | A$0.0190 | A$0.0480 | -21.3% | 475M | 252 |
| 2022 | A$0.2450 | A$0.2450 | A$0.0510 | A$0.0610 | -74.6% | 519.8M | 251 |
| 2021 | A$0.1900 | A$0.3400 | A$0.1750 | A$0.2400 | +23.1% | 745.9M | 254 |
| 2020 | A$0.1700 | A$0.3400 | A$0.0650 | A$0.1950 | +23.8% | 2B | 255 |
| 2019 | A$0.0400 | A$0.2150 | A$0.0350 | A$0.1575 | +275.0% | 963.9M | 253 |
| 2018 | A$0.0300 | A$0.0680 | A$0.0200 | A$0.0420 | +55.6% | 112.6M | 253 |
| 2017 | A$0.0350 | A$0.0750 | A$0.0190 | A$0.0270 | -22.9% | 32.8M | 252 |
| 2016 | A$0.0800 | A$0.1100 | A$0.0130 | A$0.0350 | -56.2% | 55M | 253 |
| 2015 | A$0.5000 | A$0.5000 | A$0.0740 | A$0.0800 | -84.0% | 18.4M | 255 |
| 2014 | A$0.4850 | A$0.5000 | A$0.4850 | A$0.5000 | +3.1% | 0 | 253 |
| 2013 | A$0.3611 | A$0.4947 | A$0.2493 | A$0.4850 | +34.3% | 1.5M | 253 |
| 2012 | A$0.4127 | A$0.4299 | A$0.2751 | A$0.3611 | -12.5% | 643.1K | 253 |
| 2011 | A$0.4176 | A$0.4913 | A$0.3275 | A$0.4127 | -1.2% | 434.6K | 248 |
| 2010 | A$0.4322 | A$0.4714 | A$0.2750 | A$0.4176 | +16.8% | 1.7M | 253 |
| 2009 | A$0.2981 | A$0.6846 | A$0.2760 | A$0.3575 | +29.5% | 2.1M | 254 |
| 2008 | A$0.4363 | A$0.7177 | A$0.2760 | A$0.2760 | -35.9% | 1M | 223 |
| 2007 | A$0.4971 | A$0.6835 | A$0.4309 | A$0.4309 | -13.3% | 2.4M | 247 |
| 2006 | A$0.3600 | A$0.4971 | A$0.2928 | A$0.4971 | +41.8% | 1.8M | 244 |
| 2005 | A$0.6336 | A$0.6720 | A$0.3456 | A$0.3504 | -43.8% | 1.2M | 225 |
| 2004 | A$0.6818 | A$0.7368 | A$0.5596 | A$0.6240 | -8.5% | 1M | 245 |
| 2003 | A$0.5157 | A$0.8402 | A$0.4985 | A$0.6818 | +32.2% | 1.1M | 245 |
| 2002 | A$0.2889 | A$0.5410 | A$0.2769 | A$0.5157 | +71.4% | 769.8K | 220 |
| 2001 | A$0.3302 | A$0.4427 | A$0.2004 | A$0.3009 | -8.9% | 377.2K | 242 |
| 2000 | A$0.4371 | A$0.4579 | A$0.3077 | A$0.3302 | -24.5% | 831K | 217 |
| 1999 | A$0.3480 | A$0.4648 | A$0.3480 | A$0.4371 | +25.6% | 727.9K | 260 |
| 1998 | A$0.2953 | A$0.3480 | A$0.2752 | A$0.3480 | +17.9% | 0 | 261 |
| 1997 | A$0.4147 | A$0.4400 | A$0.2953 | A$0.2953 | -28.8% | 0 | 261 |
| 1996 | A$0.3348 | A$0.4423 | A$0.3198 | A$0.4147 | +23.9% | 0 | 262 |
| 1995 | A$0.3182 | A$0.3803 | A$0.3046 | A$0.3348 | +5.2% | 0 | 256 |
| 1994 | A$0.3587 | A$0.4178 | A$0.3182 | A$0.3182 | -11.3% | 0 | 239 |
| 1993 | A$0.1643 | A$0.3587 | A$0.1643 | A$0.3587 | +191.1% | 0 | 198 |
| 1992 | A$0.2670 | A$0.2711 | A$0.1232 | A$0.1232 | -53.8% | 0 | 217 |
| 1991 | A$0.2682 | A$0.3081 | A$0.2382 | A$0.2670 | -0.5% | 0 | 261 |
| 1990 | A$0.2846 | A$0.3035 | A$0.2616 | A$0.2682 | -5.7% | 0 | 261 |
| 1989 | A$0.3220 | A$0.3332 | A$0.2243 | A$0.2846 | n/a | 0 | 197 |
WZR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | A$0.0380 | 0.0% |
| October 2026 | A$0.0380 | +22.6% |
| September 2026 | A$0.0310 | +3.3% |
| August 2026 | A$0.0300 | 0.0% |
| July 2026 | A$0.0300 | +62.2% |
| June 2026 | A$0.0185 | -15.9% |
| May 2026 | A$0.0220 | +15.8% |
| April 2026 | A$0.0190 | -5.0% |
| March 2026 | A$0.0200 | -25.9% |
| February 2026 | A$0.0270 | -15.6% |
| January 2026 | A$0.0320 | +3.2% |
| December 2025 | A$0.0310 | +3.3% |
About the WZR data
Daily bars. 9,315 sessions from Mar 31, 1989 to Nov 13, 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 Nov 6, 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 Mar 31, 1989, 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/asx%3AWZR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
WZR share price history
