WA1 Resources Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-12 | 7.890 | 7.890 | 7.200 | 7.470 | 7.470 | 880,692 |
| 2023-12-11 | 10.000 | 10.000 | 7.850 | 8.000 | 8.000 | 1,236,735 |
| 2023-12-08 | 8.550 | 9.240 | 8.350 | 9.210 | 9.210 | 400,420 |
| 2023-12-07 | 8.420 | 8.600 | 8.270 | 8.490 | 8.490 | 177,053 |
| 2023-12-06 | 8.280 | 8.590 | 8.190 | 8.400 | 8.400 | 201,846 |
| 2023-12-05 | 8.490 | 8.740 | 8.170 | 8.230 | 8.230 | 511,975 |
| 2023-12-04 | 8.540 | 8.550 | 8.270 | 8.400 | 8.400 | 145,931 |
| 2023-12-01 | 8.420 | 8.730 | 8.130 | 8.440 | 8.440 | 296,220 |
| 2023-11-30 | 8.250 | 8.670 | 8.040 | 8.640 | 8.640 | 268,245 |
| 2023-11-29 | 8.290 | 8.550 | 8.200 | 8.240 | 8.240 | 158,704 |
| 2023-11-28 | 8.290 | 8.390 | 8.020 | 8.350 | 8.350 | 272,393 |
| 2023-11-27 | 8.610 | 8.630 | 8.180 | 8.210 | 8.210 | 319,730 |
| 2023-11-24 | 8.420 | 8.770 | 8.420 | 8.510 | 8.510 | 277,357 |
| 2023-11-23 | 8.180 | 8.490 | 8.100 | 8.340 | 8.340 | 333,471 |
| 2023-11-22 | 8.340 | 8.550 | 8.100 | 8.220 | 8.220 | 342,941 |
| 2023-11-21 | 8.500 | 8.750 | 8.350 | 8.380 | 8.380 | 176,391 |
| 2023-11-20 | 9.260 | 9.260 | 8.360 | 8.550 | 8.550 | 592,001 |
| 2023-11-17 | 9.300 | 9.530 | 9.040 | 9.260 | 9.260 | 315,013 |
| 2023-11-16 | 9.740 | 10.310 | 9.260 | 9.330 | 9.330 | 357,946 |
| 2023-11-15 | 10.290 | 10.340 | 9.800 | 9.810 | 9.810 | 298,495 |
| 2023-11-14 | 10.100 | 10.500 | 9.890 | 10.230 | 10.230 | 338,244 |
| 2023-11-13 | 9.950 | 10.620 | 9.800 | 9.950 | 9.950 | 417,402 |
| 2023-11-10 | 10.300 | 10.420 | 9.840 | 10.020 | 10.020 | 296,909 |
| 2023-11-09 | 11.100 | 11.150 | 10.120 | 10.200 | 10.200 | 730,407 |
| 2023-11-08 | 9.890 | 11.350 | 9.830 | 10.970 | 10.970 | 1,383,096 |
| 2023-11-07 | 9.580 | 9.910 | 9.320 | 9.410 | 9.410 | 356,265 |
| 2023-11-06 | 9.920 | 9.920 | 9.380 | 9.580 | 9.580 | 452,144 |
| 2023-11-03 | 9.450 | 10.000 | 9.220 | 9.840 | 9.840 | 593,776 |
| 2023-11-02 | 9.450 | 9.530 | 8.910 | 9.330 | 9.330 | 616,474 |
| 2023-11-01 | 8.400 | 9.350 | 8.370 | 9.350 | 9.350 | 886,435 |
| 2023-10-31 | 8.640 | 8.780 | 8.260 | 8.490 | 8.490 | 819,165 |
| 2023-10-30 | 7.800 | 8.790 | 7.650 | 8.520 | 8.520 | 1,272,762 |
| 2023-10-27 | 6.700 | 7.550 | 6.610 | 7.550 | 7.550 | 1,316,811 |
| 2023-10-26 | 6.000 | 6.800 | 5.960 | 6.550 | 6.550 | 1,792,858 |
| 2023-10-25 | 5.350 | 5.720 | 5.340 | 5.600 | 5.600 | 382,256 |
| 2023-10-24 | 5.200 | 5.350 | 5.150 | 5.290 | 5.290 | 210,663 |
| 2023-10-23 | 5.000 | 5.140 | 4.790 | 5.120 | 5.120 | 242,817 |
| 2023-10-20 | 4.700 | 5.050 | 4.630 | 4.900 | 4.900 | 265,333 |
| 2023-10-19 | 4.860 | 4.860 | 4.600 | 4.660 | 4.660 | 73,935 |
| 2023-10-18 | 4.800 | 5.050 | 4.750 | 4.800 | 4.800 | 202,169 |
| 2023-10-17 | 4.680 | 4.840 | 4.600 | 4.790 | 4.790 | 126,698 |
| 2023-10-16 | 4.740 | 4.790 | 4.610 | 4.650 | 4.650 | 70,409 |
| 2023-10-13 | 4.820 | 4.950 | 4.680 | 4.740 | 4.740 | 130,519 |
| 2023-10-12 | 4.420 | 4.940 | 4.220 | 4.880 | 4.880 | 346,006 |
| 2023-10-11 | 4.510 | 4.600 | 4.350 | 4.400 | 4.400 | 162,951 |
| 2023-10-10 | 4.550 | 4.580 | 4.410 | 4.520 | 4.520 | 136,645 |
| 2023-10-09 | 4.690 | 4.800 | 4.480 | 4.550 | 4.550 | 187,172 |
| 2023-10-06 | 4.720 | 4.880 | 4.580 | 4.580 | 4.580 | 270,238 |
| 2023-10-05 | 4.670 | 4.950 | 4.670 | 4.750 | 4.750 | 140,839 |
| 2023-10-04 | 4.820 | 4.900 | 4.450 | 4.800 | 4.800 | 414,401 |
| 2023-10-03 | 5.090 | 5.090 | 4.800 | 4.970 | 4.970 | 169,535 |
| 2023-10-02 | 5.130 | 5.190 | 4.920 | 5.100 | 5.100 | 183,737 |
| 2023-09-29 | 5.310 | 5.310 | 5.110 | 5.150 | 5.150 | 104,931 |
| 2023-09-28 | 5.260 | 5.310 | 5.150 | 5.200 | 5.200 | 73,182 |
| 2023-09-27 | 5.400 | 5.650 | 5.220 | 5.230 | 5.230 | 215,242 |
| 2023-09-26 | 5.310 | 5.550 | 5.300 | 5.450 | 5.450 | 247,624 |
| 2023-09-25 | 5.360 | 5.480 | 5.250 | 5.260 | 5.260 | 67,289 |
| 2023-09-22 | 5.110 | 5.500 | 5.080 | 5.410 | 5.410 | 191,105 |
| 2023-09-21 | 5.080 | 5.320 | 5.050 | 5.260 | 5.260 | 88,937 |
| 2023-09-20 | 5.380 | 5.380 | 5.070 | 5.150 | 5.150 | 226,444 |
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.