WA1 Resources Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 8.720 | 8.720 | 8.260 | 8.380 | 8.380 | 728,664 |
| 2026-10-20 | 8.010 | 8.720 | 7.890 | 8.400 | 8.400 | 712,616 |
| 2026-10-19 | 8.100 | 8.260 | 7.830 | 8.200 | 8.200 | 663,532 |
| 2026-10-16 | 8.010 | 8.310 | 8.010 | 8.250 | 8.250 | 504,716 |
| 2026-10-15 | 8.460 | 8.475 | 7.750 | 7.800 | 7.800 | 407,518 |
| 2026-10-14 | 8.100 | 8.530 | 8.080 | 8.450 | 8.450 | 397,556 |
| 2026-10-13 | 8.600 | 8.655 | 8.030 | 8.060 | 8.060 | 851,486 |
| 2026-10-12 | 8.800 | 8.950 | 8.610 | 8.670 | 8.670 | 340,534 |
| 2026-10-09 | 9.020 | 9.100 | 8.650 | 8.680 | 8.680 | 221,536 |
| 2026-10-08 | 9.150 | 9.150 | 8.620 | 9.020 | 9.020 | 584,025 |
| 2026-10-07 | 9.360 | 9.370 | 8.940 | 9.150 | 9.150 | 395,419 |
| 2026-10-06 | 9.350 | 9.550 | 9.300 | 9.360 | 9.360 | 343,300 |
| 2026-10-05 | 9.500 | 9.700 | 9.350 | 9.400 | 9.400 | 168,947 |
| 2026-10-02 | 10.150 | 10.150 | 9.390 | 9.480 | 9.480 | 277,461 |
| 2026-10-01 | 10.230 | 10.270 | 9.750 | 9.750 | 9.750 | 284,721 |
| 2026-09-30 | 10.250 | 10.450 | 10.190 | 10.230 | 10.230 | 180,539 |
| 2026-09-29 | 10.550 | 10.550 | 10.150 | 10.310 | 10.310 | 135,536 |
| 2026-09-28 | 10.180 | 10.340 | 9.900 | 10.060 | 10.060 | 297,067 |
| 2026-09-25 | 10.350 | 10.380 | 10.175 | 10.310 | 10.310 | 104,004 |
| 2026-09-24 | 10.550 | 10.550 | 10.145 | 10.330 | 10.330 | 111,677 |
| 2026-09-23 | 10.770 | 11.190 | 10.540 | 10.770 | 10.770 | 183,416 |
| 2026-09-22 | 10.320 | 10.770 | 10.320 | 10.570 | 10.570 | 263,422 |
| 2026-09-21 | 10.500 | 10.750 | 10.340 | 10.400 | 10.400 | 202,419 |
| 2026-09-18 | 9.920 | 10.500 | 9.920 | 10.500 | 10.500 | 305,392 |
| 2026-09-17 | 10.000 | 10.000 | 9.800 | 9.880 | 9.880 | 135,624 |
| 2026-09-16 | 9.700 | 9.920 | 9.360 | 9.880 | 9.880 | 232,218 |
| 2026-09-15 | 9.790 | 9.840 | 9.560 | 9.670 | 9.670 | 366,652 |
| 2026-09-14 | 10.620 | 10.640 | 9.900 | 9.940 | 9.940 | 393,293 |
| 2026-09-11 | 10.720 | 10.730 | 10.260 | 10.620 | 10.620 | 290,433 |
| 2026-09-10 | 11.200 | 11.250 | 10.570 | 10.890 | 10.890 | 250,896 |
| 2026-09-09 | 11.010 | 11.230 | 11.010 | 11.160 | 11.160 | 112,450 |
| 2026-09-08 | 11.110 | 11.430 | 11.000 | 11.040 | 11.040 | 69,943 |
| 2026-09-07 | 11.200 | 11.440 | 11.030 | 11.110 | 11.110 | 87,321 |
| 2026-09-04 | 11.690 | 11.690 | 11.200 | 11.250 | 11.250 | 121,562 |
| 2026-09-03 | 11.200 | 11.690 | 11.050 | 11.460 | 11.460 | 134,175 |
| 2026-09-02 | 11.100 | 11.160 | 10.750 | 11.020 | 11.020 | 206,128 |
| 2026-09-01 | 10.950 | 11.190 | 10.800 | 11.180 | 11.180 | 180,629 |
| 2026-08-31 | 11.390 | 11.400 | 10.840 | 10.910 | 10.910 | 258,293 |
| 2026-08-28 | 11.620 | 11.760 | 11.310 | 11.390 | 11.390 | 178,474 |
| 2026-08-27 | 12.280 | 12.280 | 11.610 | 11.680 | 11.680 | 147,839 |
| 2026-08-26 | 12.120 | 12.490 | 12.000 | 12.160 | 12.160 | 206,972 |
| 2026-08-25 | 12.000 | 12.200 | 11.770 | 12.090 | 12.090 | 136,358 |
| 2026-08-24 | 11.970 | 12.300 | 11.680 | 12.000 | 12.000 | 179,111 |
| 2026-08-21 | 12.000 | 12.060 | 11.500 | 11.790 | 11.790 | 284,773 |
| 2026-08-20 | 12.690 | 12.690 | 12.090 | 12.220 | 12.220 | 135,918 |
| 2026-08-19 | 12.870 | 13.150 | 12.310 | 12.360 | 12.360 | 135,950 |
| 2026-08-18 | 12.750 | 13.145 | 12.560 | 12.650 | 12.650 | 324,885 |
| 2026-08-17 | 12.730 | 13.060 | 12.470 | 12.740 | 12.740 | 145,649 |
| 2026-08-14 | 12.840 | 12.840 | 12.320 | 12.510 | 12.510 | 93,787 |
| 2026-08-13 | 13.100 | 13.300 | 12.780 | 12.870 | 12.870 | 91,889 |
| 2026-08-12 | 13.040 | 13.470 | 13.040 | 13.320 | 13.320 | 168,306 |
| 2026-08-11 | 12.670 | 13.780 | 12.550 | 13.510 | 13.510 | 203,571 |
| 2026-08-10 | 12.550 | 13.130 | 12.500 | 12.720 | 12.720 | 208,954 |
| 2026-08-07 | 12.150 | 12.530 | 12.120 | 12.450 | 12.450 | 362,635 |
| 2026-08-06 | 12.150 | 12.535 | 12.060 | 12.120 | 12.120 | 318,746 |
| 2026-08-05 | 11.800 | 12.300 | 11.620 | 12.160 | 12.160 | 279,388 |
| 2026-08-04 | 11.200 | 11.670 | 11.110 | 11.560 | 11.560 | 99,066 |
| 2026-08-03 | 10.500 | 11.290 | 10.480 | 11.130 | 11.130 | 169,148 |
| 2026-07-31 | 10.780 | 11.020 | 10.720 | 10.860 | 10.860 | 125,924 |
| 2026-07-30 | 10.850 | 10.850 | 10.320 | 10.370 | 10.370 | 151,691 |
Page 1 of 2 · 67 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.