WA1 Resources Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 17.050 | 17.720 | 16.950 | 17.030 | 17.030 | 148,286 |
| 2024-09-02 | 17.430 | 17.540 | 16.870 | 17.090 | 17.090 | 209,490 |
| 2024-08-30 | 17.150 | 17.780 | 16.920 | 17.350 | 17.350 | 216,618 |
| 2024-08-29 | 16.900 | 17.000 | 16.550 | 16.840 | 16.840 | 79,911 |
| 2024-08-28 | 16.770 | 17.200 | 16.500 | 16.930 | 16.930 | 106,606 |
| 2024-08-27 | 17.080 | 17.310 | 16.720 | 16.740 | 16.740 | 152,992 |
| 2024-08-26 | 16.550 | 18.080 | 16.550 | 17.130 | 17.130 | 526,462 |
| 2024-08-23 | 15.400 | 16.710 | 15.260 | 16.450 | 16.450 | 306,104 |
| 2024-08-22 | 15.860 | 16.300 | 15.480 | 15.690 | 15.690 | 188,812 |
| 2024-08-21 | 15.040 | 15.870 | 14.580 | 15.730 | 15.730 | 175,680 |
| 2024-08-20 | 15.750 | 15.880 | 15.060 | 15.130 | 15.130 | 253,253 |
| 2024-08-19 | 14.190 | 15.615 | 14.080 | 15.600 | 15.600 | 421,849 |
| 2024-08-16 | 13.750 | 14.300 | 13.660 | 14.120 | 14.120 | 180,511 |
| 2024-08-15 | 13.510 | 13.740 | 13.290 | 13.470 | 13.470 | 128,739 |
| 2024-08-14 | 13.750 | 14.260 | 13.400 | 13.500 | 13.500 | 216,724 |
| 2024-08-13 | 13.820 | 13.830 | 13.440 | 13.650 | 13.650 | 115,749 |
| 2024-08-12 | 13.750 | 13.970 | 13.410 | 13.650 | 13.650 | 188,601 |
| 2024-08-09 | 13.650 | 14.010 | 13.320 | 13.620 | 13.620 | 231,594 |
| 2024-08-08 | 12.960 | 13.585 | 12.560 | 13.440 | 13.440 | 372,152 |
| 2024-08-07 | 12.750 | 13.300 | 12.070 | 12.980 | 12.980 | 451,344 |
| 2024-08-06 | 12.650 | 13.810 | 12.220 | 12.700 | 12.700 | 803,709 |
| 2024-08-05 | 14.870 | 14.870 | 13.010 | 13.040 | 13.040 | 748,164 |
| 2024-08-02 | 15.650 | 15.980 | 15.020 | 15.130 | 15.130 | 243,144 |
| 2024-08-01 | 15.920 | 16.180 | 15.650 | 15.900 | 15.900 | 142,166 |
| 2024-07-31 | 15.000 | 15.920 | 14.870 | 15.920 | 15.920 | 287,585 |
| 2024-07-30 | 15.300 | 15.340 | 14.820 | 15.240 | 15.240 | 140,748 |
| 2024-07-29 | 14.990 | 15.850 | 14.960 | 15.350 | 15.350 | 553,719 |
| 2024-07-26 | 15.270 | 15.440 | 14.800 | 14.860 | 14.860 | 353,226 |
| 2024-07-25 | 16.100 | 16.100 | 15.060 | 15.060 | 15.060 | 415,060 |
| 2024-07-24 | 15.070 | 16.500 | 14.910 | 16.310 | 16.310 | 435,413 |
| 2024-07-23 | 15.510 | 15.630 | 14.810 | 14.990 | 14.990 | 301,510 |
| 2024-07-22 | 15.640 | 15.700 | 15.080 | 15.550 | 15.550 | 324,738 |
| 2024-07-19 | 15.900 | 15.900 | 15.430 | 15.760 | 15.760 | 236,960 |
| 2024-07-18 | 16.470 | 16.770 | 15.980 | 15.980 | 15.980 | 301,696 |
| 2024-07-17 | 16.220 | 16.480 | 16.000 | 16.480 | 16.480 | 437,143 |
| 2024-07-16 | 16.990 | 17.100 | 16.070 | 16.340 | 16.340 | 744,025 |
| 2024-07-15 | 17.300 | 17.500 | 16.890 | 16.990 | 16.990 | 279,908 |
| 2024-07-12 | 17.200 | 17.570 | 16.650 | 17.160 | 17.160 | 580,855 |
| 2024-07-11 | 17.300 | 17.410 | 16.650 | 17.070 | 17.070 | 888,213 |
| 2024-07-09 | 20.300 | 20.540 | 18.520 | 18.840 | 18.840 | 338,288 |
| 2024-07-08 | 20.990 | 21.850 | 20.110 | 20.300 | 20.300 | 255,757 |
| 2024-07-05 | 21.000 | 21.400 | 20.590 | 21.150 | 21.150 | 225,532 |
| 2024-07-04 | 19.300 | 21.770 | 19.300 | 21.300 | 21.300 | 496,679 |
| 2024-07-03 | 19.200 | 19.410 | 18.860 | 19.160 | 19.160 | 176,041 |
| 2024-07-02 | 19.390 | 19.800 | 18.570 | 19.220 | 19.220 | 492,947 |
| 2024-07-01 | 19.700 | 20.140 | 18.340 | 19.470 | 19.470 | 378,137 |
| 2024-06-28 | 17.880 | 19.580 | 17.670 | 19.280 | 19.280 | 214,633 |
| 2024-06-27 | 17.920 | 18.540 | 17.340 | 17.880 | 17.880 | 665,484 |
| 2024-06-26 | 16.800 | 17.940 | 16.370 | 17.890 | 17.890 | 376,263 |
| 2024-06-25 | 16.730 | 17.350 | 16.040 | 16.770 | 16.770 | 315,627 |
| 2024-06-24 | 17.270 | 17.270 | 15.660 | 16.670 | 16.670 | 489,694 |
| 2024-06-21 | 19.600 | 19.800 | 17.000 | 17.270 | 17.270 | 477,369 |
| 2024-06-20 | 20.800 | 21.460 | 18.800 | 19.350 | 19.350 | 638,419 |
| 2024-06-19 | 17.800 | 20.690 | 17.360 | 20.690 | 20.690 | 748,641 |
| 2024-06-18 | 15.100 | 16.260 | 14.910 | 16.210 | 16.210 | 298,976 |
| 2024-06-17 | 15.250 | 15.310 | 14.620 | 15.030 | 15.030 | 390,842 |
| 2024-06-14 | 15.350 | 15.810 | 15.250 | 15.330 | 15.330 | 161,566 |
| 2024-06-13 | 16.050 | 16.100 | 15.500 | 15.500 | 15.500 | 210,032 |
| 2024-06-12 | 16.300 | 16.470 | 15.830 | 15.950 | 15.950 | 270,746 |
| 2024-06-11 | 16.310 | 16.690 | 16.000 | 16.680 | 16.680 | 264,413 |
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.