WA1 Resources Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 16.750 | 16.960 | 16.320 | 16.370 | 16.370 | 290,425 |
| 2024-06-06 | 17.420 | 17.730 | 16.660 | 16.660 | 16.660 | 275,138 |
| 2024-06-05 | 17.800 | 17.910 | 16.810 | 17.360 | 17.360 | 289,938 |
| 2024-06-04 | 18.000 | 18.120 | 16.860 | 17.750 | 17.750 | 553,095 |
| 2024-06-03 | 21.600 | 22.420 | 18.010 | 18.180 | 18.180 | 750,103 |
| 2024-05-31 | 21.130 | 22.460 | 20.795 | 21.200 | 21.200 | 2,105,650 |
| 2024-05-30 | 19.880 | 21.050 | 19.880 | 21.050 | 21.050 | 299,642 |
| 2024-05-29 | 19.930 | 21.370 | 19.370 | 20.190 | 20.190 | 327,875 |
| 2024-05-28 | 20.500 | 20.700 | 19.740 | 20.010 | 20.010 | 148,442 |
| 2024-05-27 | 20.750 | 21.600 | 20.240 | 20.390 | 20.390 | 260,261 |
| 2024-05-24 | 20.600 | 21.020 | 20.200 | 20.550 | 20.550 | 149,810 |
| 2024-05-23 | 21.160 | 21.190 | 20.280 | 20.660 | 20.660 | 206,514 |
| 2024-05-22 | 21.100 | 21.620 | 21.100 | 21.300 | 21.300 | 216,971 |
| 2024-05-21 | 22.200 | 22.200 | 20.990 | 21.000 | 21.000 | 297,540 |
| 2024-05-20 | 22.800 | 23.200 | 21.930 | 22.020 | 22.020 | 737,969 |
| 2024-05-17 | 22.300 | 22.390 | 22.010 | 22.380 | 22.380 | 220,840 |
| 2024-05-16 | 21.740 | 22.800 | 21.310 | 22.410 | 22.410 | 346,254 |
| 2024-05-15 | 20.350 | 21.670 | 20.350 | 21.550 | 21.550 | 272,292 |
| 2024-05-14 | 19.890 | 20.290 | 19.550 | 20.230 | 20.230 | 193,877 |
| 2024-05-13 | 20.270 | 20.370 | 19.440 | 19.560 | 19.560 | 316,272 |
| 2024-05-10 | 19.200 | 20.370 | 19.190 | 20.170 | 20.170 | 345,479 |
| 2024-05-09 | 18.910 | 19.550 | 18.810 | 19.380 | 19.380 | 294,499 |
| 2024-05-08 | 18.850 | 18.980 | 18.400 | 18.890 | 18.890 | 232,308 |
| 2024-05-07 | 18.040 | 18.980 | 17.720 | 18.900 | 18.900 | 420,803 |
| 2024-05-06 | 18.190 | 18.190 | 17.600 | 17.810 | 17.810 | 207,653 |
| 2024-05-03 | 17.810 | 18.280 | 17.545 | 17.920 | 17.920 | 451,298 |
| 2024-05-02 | 18.100 | 18.250 | 17.400 | 17.410 | 17.410 | 415,798 |
| 2024-05-01 | 17.310 | 19.320 | 17.200 | 18.320 | 18.320 | 628,643 |
| 2024-04-30 | 17.780 | 17.840 | 16.610 | 17.260 | 17.260 | 1,243,842 |
| 2024-04-29 | 18.060 | 18.480 | 17.300 | 17.750 | 17.750 | 401,724 |
| 2024-04-26 | 17.650 | 18.150 | 17.350 | 18.010 | 18.010 | 377,549 |
| 2024-04-24 | 18.170 | 18.340 | 17.200 | 17.600 | 17.600 | 381,063 |
| 2024-04-23 | 17.140 | 18.120 | 16.660 | 18.120 | 18.120 | 506,553 |
| 2024-04-22 | 17.170 | 17.680 | 16.950 | 17.000 | 17.000 | 496,779 |
| 2024-04-19 | 16.710 | 17.270 | 16.640 | 16.810 | 16.810 | 308,058 |
| 2024-04-18 | 16.350 | 16.780 | 15.970 | 16.610 | 16.610 | 237,821 |
| 2024-04-17 | 15.990 | 16.400 | 15.720 | 16.290 | 16.290 | 288,598 |
| 2024-04-16 | 15.300 | 16.050 | 15.120 | 15.900 | 15.900 | 330,414 |
| 2024-04-15 | 16.000 | 16.000 | 14.920 | 15.400 | 15.400 | 302,635 |
| 2024-04-12 | 15.430 | 16.440 | 15.160 | 16.050 | 16.050 | 459,193 |
| 2024-04-11 | 14.980 | 15.520 | 14.880 | 15.420 | 15.420 | 233,299 |
| 2024-04-10 | 14.750 | 15.450 | 14.440 | 14.990 | 14.990 | 238,426 |
| 2024-04-09 | 14.950 | 15.560 | 14.700 | 14.700 | 14.700 | 338,504 |
| 2024-04-08 | 14.700 | 14.930 | 13.970 | 14.890 | 14.890 | 264,661 |
| 2024-04-05 | 14.120 | 14.700 | 13.920 | 14.440 | 14.440 | 377,598 |
| 2024-04-04 | 12.650 | 14.930 | 12.650 | 14.320 | 14.320 | 897,376 |
| 2024-04-03 | 12.080 | 12.580 | 11.990 | 12.550 | 12.550 | 291,573 |
| 2024-04-02 | 10.970 | 12.100 | 10.970 | 12.090 | 12.090 | 596,776 |
| 2024-03-28 | 12.000 | 12.420 | 10.660 | 10.850 | 10.850 | 621,550 |
| 2024-03-27 | 11.480 | 11.740 | 11.200 | 11.220 | 11.220 | 135,434 |
| 2024-03-26 | 11.500 | 11.970 | 11.480 | 11.500 | 11.500 | 168,527 |
| 2024-03-25 | 12.240 | 12.250 | 11.410 | 11.440 | 11.440 | 186,172 |
| 2024-03-22 | 12.750 | 13.100 | 12.160 | 12.200 | 12.200 | 171,331 |
| 2024-03-21 | 11.850 | 12.990 | 11.830 | 12.900 | 12.900 | 322,295 |
| 2024-03-20 | 11.720 | 11.840 | 11.590 | 11.710 | 11.710 | 99,034 |
| 2024-03-19 | 11.480 | 11.750 | 11.405 | 11.720 | 11.720 | 103,670 |
| 2024-03-18 | 11.670 | 11.970 | 11.250 | 11.270 | 11.270 | 110,742 |
| 2024-03-15 | 11.400 | 11.950 | 11.150 | 11.890 | 11.890 | 215,260 |
| 2024-03-14 | 11.660 | 11.800 | 11.460 | 11.460 | 11.460 | 161,732 |
| 2024-03-13 | 12.040 | 12.040 | 11.560 | 11.670 | 11.670 | 178,232 |
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.