Skip to main content
Wrkr Ltd (ASX:WRK)
Australia flag Australia · Delayed Price · Currency is AUD
0.120
+0.005 (4.35%)
Apr 29, 2026, 2:37 PM AEST

Wrkr Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.120.120.120.120.12-602,765
Apr 27, 20260.120.120.110.120.12-1,304,274
Apr 24, 20260.120.120.120.120.12-28,381
Apr 23, 20260.120.120.110.120.12-164,062
Apr 22, 20260.120.120.110.120.12-4.17%342,595
Apr 21, 20260.120.120.110.120.12-924,131
Apr 20, 20260.120.120.120.120.124.35%705,717
Apr 17, 20260.110.120.110.120.124.55%8,375
Apr 16, 20260.110.120.110.110.11-259,986
Apr 15, 20260.110.110.110.110.114.76%491
Apr 14, 20260.110.110.110.110.11-224,589
Apr 13, 20260.110.110.110.110.11-322,011
Apr 10, 20260.120.120.110.110.11-4.55%896,779
Apr 9, 20260.110.120.110.110.11-785,877
Apr 8, 20260.110.120.110.110.11-115,348
Apr 7, 20260.110.110.110.110.11-209,197
Apr 2, 20260.110.110.110.110.11-39,649
Apr 1, 20260.110.120.110.110.114.76%762,064
Mar 31, 20260.110.110.110.110.11-252,127
Mar 30, 20260.110.110.110.110.11-5,562
Mar 27, 20260.110.110.100.110.115.00%728,419
Mar 26, 20260.110.110.100.100.10-179,053
Mar 25, 20260.100.110.100.100.10-188,054
Mar 24, 20260.100.110.100.100.10-674,756
Mar 23, 20260.110.110.100.100.10-4.76%173,319
Mar 20, 20260.110.120.110.110.11-4.55%585,371
Mar 19, 20260.110.120.100.110.11-4.35%1,017,892
Mar 18, 20260.120.120.120.120.12-4.17%507,732
Mar 17, 20260.120.120.120.120.124.35%246,512
Mar 16, 20260.120.120.120.120.12-4.17%228,324
Mar 13, 20260.120.120.120.120.124.35%253,834
Mar 12, 20260.120.120.120.120.12-4.17%364,572
Mar 11, 20260.130.130.120.120.12-4.00%350,911
Mar 10, 20260.120.130.120.130.13-46,715
Mar 9, 20260.130.130.130.130.13-3.85%1,406,306
Mar 6, 20260.130.140.130.130.13-701,403
Mar 5, 20260.130.130.130.130.13-178,673
Mar 4, 20260.130.140.130.130.134.00%254,376
Mar 3, 20260.140.140.130.130.13-7.41%930,940
Mar 2, 20260.140.140.140.140.14-155,167
Feb 27, 20260.140.140.140.140.14-3.57%413,123
Feb 26, 20260.140.140.140.140.143.70%37,080
Feb 25, 20260.140.140.140.140.14-152,605
Feb 24, 20260.140.140.140.140.14-369,542
Feb 23, 20260.140.140.140.140.14-220,237
Feb 20, 20260.140.140.140.140.14-3.57%316,459
Feb 19, 20260.140.140.130.140.14-456,116
Feb 18, 20260.140.140.140.140.14-10,714
Feb 17, 20260.130.140.130.140.143.70%3,953,379
Feb 16, 20260.130.140.130.140.148.00%914,900
Feb 13, 20260.140.140.130.130.13-10.71%1,185,142
Feb 12, 20260.140.150.140.140.14-3.45%1,570,250
Feb 11, 20260.150.150.150.150.15-637,856
Feb 10, 20260.140.150.140.150.153.57%84,174
Feb 9, 20260.150.150.140.140.14-3.45%1,296,194
Feb 6, 20260.150.150.150.150.15-3.33%617,412
Feb 5, 20260.150.150.150.150.15-124,770
Feb 4, 20260.160.160.150.150.15-6.25%468,364
Feb 3, 20260.170.170.160.160.16-748,581
Feb 2, 20260.150.160.150.160.16-845,796
Jan 30, 20260.160.160.150.160.16-1,516,447
Jan 29, 20260.160.160.150.160.163.23%1,845,067
Jan 28, 20260.170.170.160.160.16-303,817
Jan 27, 20260.170.170.160.160.16-3.13%384,165
Jan 23, 20260.160.170.160.160.16-999,072
Jan 22, 20260.160.160.160.160.16-2,346,017
Jan 21, 20260.150.160.150.160.163.23%593,132
Jan 20, 20260.170.170.160.160.16-3.13%524,901
Jan 19, 20260.170.180.160.160.16-3.03%4,263,858
Jan 16, 20260.170.170.160.170.17-1,760,557
Jan 15, 20260.170.170.170.170.17-329,477
Jan 14, 20260.170.170.160.170.17-2,218,197
Jan 13, 20260.160.170.150.170.173.13%2,000,325
Jan 12, 20260.160.180.160.160.166.67%2,440,494
Jan 9, 20260.150.160.150.150.15-2,006,092
Jan 8, 20260.140.150.140.150.1511.11%2,909,639
Jan 7, 20260.140.140.140.140.14-3.57%215,143
Jan 6, 20260.140.140.140.140.143.70%228,193
Jan 5, 20260.130.140.130.140.143.85%1,073,161
Jan 2, 20260.130.130.130.130.13-803,306
Dec 31, 20250.130.130.130.130.138.33%215,930
Dec 30, 20250.120.130.120.120.12-15,879
Dec 29, 20250.130.130.120.120.12-9,045
Dec 23, 20250.130.130.120.120.12-4.00%813,259
Dec 22, 20250.120.130.120.130.134.17%456,969
Dec 19, 20250.120.120.120.120.12-155,558
Dec 18, 20250.120.120.110.120.12-1,468,608
Dec 17, 20250.120.120.120.120.12-4.00%710,280
Dec 16, 20250.130.130.120.130.13-307,433
Dec 12, 20250.130.130.130.130.13-3.85%244,579
Dec 11, 20250.130.130.120.130.13-1,261,193
Dec 10, 20250.130.130.130.130.13-3.70%198,813
Dec 9, 20250.130.140.130.140.14-705,823
Dec 8, 20250.140.140.130.140.14-835,162
Dec 5, 20250.130.140.130.140.143.85%995,222
Dec 4, 20250.130.130.120.130.134.00%2,070,534
Dec 3, 20250.130.130.130.130.13-231,896
Dec 2, 20250.130.130.130.130.13-3.85%1,392,004
Dec 1, 20250.130.130.120.130.134.00%1,833,386
Nov 28, 20250.130.130.120.130.13-853,729