WA1 Resources Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-19 | 5.430 | 5.430 | 5.260 | 5.350 | 5.350 | 58,279 |
| 2023-09-18 | 5.410 | 5.500 | 5.290 | 5.420 | 5.420 | 83,313 |
| 2023-09-15 | 5.320 | 5.540 | 5.320 | 5.500 | 5.500 | 117,846 |
| 2023-09-14 | 5.340 | 5.350 | 5.240 | 5.320 | 5.320 | 44,879 |
| 2023-09-13 | 5.250 | 5.410 | 5.220 | 5.260 | 5.260 | 111,684 |
| 2023-09-12 | 5.500 | 5.500 | 5.150 | 5.200 | 5.200 | 316,508 |
| 2023-09-11 | 5.690 | 5.690 | 5.450 | 5.500 | 5.500 | 77,124 |
| 2023-09-08 | 5.730 | 5.800 | 5.510 | 5.650 | 5.650 | 139,536 |
| 2023-09-07 | 5.680 | 6.000 | 5.600 | 5.710 | 5.710 | 277,175 |
| 2023-09-06 | 5.400 | 5.820 | 5.340 | 5.800 | 5.800 | 285,676 |
| 2023-09-05 | 5.460 | 5.570 | 5.350 | 5.390 | 5.390 | 94,018 |
| 2023-09-04 | 5.640 | 5.800 | 5.380 | 5.460 | 5.460 | 137,598 |
| 2023-09-01 | 5.290 | 5.670 | 5.250 | 5.530 | 5.530 | 349,813 |
| 2023-08-30 | 5.330 | 5.410 | 5.210 | 5.250 | 5.250 | 72,145 |
| 2023-08-29 | 5.240 | 5.500 | 5.210 | 5.310 | 5.310 | 96,716 |
| 2023-08-28 | 5.230 | 5.230 | 5.070 | 5.210 | 5.210 | 129,446 |
| 2023-08-25 | 5.450 | 5.450 | 5.160 | 5.160 | 5.160 | 109,508 |
| 2023-08-24 | 5.600 | 5.680 | 5.320 | 5.320 | 5.320 | 213,397 |
| 2023-08-23 | 5.230 | 5.610 | 5.170 | 5.580 | 5.580 | 304,721 |
| 2023-08-22 | 5.160 | 5.210 | 5.030 | 5.200 | 5.200 | 186,907 |
| 2023-08-21 | 5.430 | 5.540 | 5.030 | 5.150 | 5.150 | 389,146 |
| 2023-08-18 | 5.020 | 5.290 | 4.990 | 5.260 | 5.260 | 146,898 |
| 2023-08-17 | 5.120 | 5.190 | 4.910 | 5.110 | 5.110 | 226,607 |
| 2023-08-16 | 5.150 | 5.220 | 5.000 | 5.100 | 5.100 | 249,839 |
| 2023-08-15 | 5.380 | 5.410 | 5.200 | 5.260 | 5.260 | 144,400 |
| 2023-08-14 | 5.450 | 5.570 | 5.250 | 5.300 | 5.300 | 245,873 |
| 2023-08-11 | 5.470 | 5.550 | 5.250 | 5.530 | 5.530 | 404,354 |
| 2023-08-10 | 5.620 | 5.720 | 5.450 | 5.470 | 5.470 | 181,651 |
| 2023-08-09 | 5.700 | 5.700 | 5.390 | 5.560 | 5.560 | 432,682 |
| 2023-08-08 | 5.930 | 5.930 | 5.650 | 5.690 | 5.690 | 269,272 |
| 2023-08-07 | 6.050 | 6.150 | 5.750 | 5.930 | 5.930 | 308,312 |
| 2023-08-04 | 5.550 | 6.050 | 5.470 | 6.030 | 6.030 | 602,440 |
| 2023-08-03 | 5.450 | 5.650 | 5.410 | 5.530 | 5.530 | 474,215 |
| 2023-08-02 | 5.910 | 6.060 | 5.510 | 5.570 | 5.570 | 970,451 |
| 2023-08-01 | 5.960 | 5.980 | 5.670 | 5.820 | 5.820 | 659,613 |
| 2023-07-31 | 6.490 | 6.510 | 5.950 | 5.970 | 5.970 | 769,886 |
| 2023-07-28 | 6.700 | 6.780 | 6.350 | 6.420 | 6.420 | 1,249,607 |
| 2023-07-27 | 6.720 | 7.050 | 6.520 | 6.640 | 6.640 | 1,119,804 |
| 2023-07-26 | 6.240 | 6.880 | 6.130 | 6.660 | 6.660 | 941,241 |
| 2023-07-25 | 5.900 | 6.580 | 5.800 | 6.160 | 6.160 | 977,098 |
| 2023-07-24 | 5.950 | 6.000 | 5.800 | 5.800 | 5.800 | 224,145 |
| 2023-07-21 | 5.800 | 6.230 | 5.800 | 5.890 | 5.890 | 484,526 |
| 2023-07-20 | 5.730 | 5.990 | 5.730 | 5.830 | 5.830 | 162,762 |
| 2023-07-19 | 5.750 | 5.860 | 5.600 | 5.700 | 5.700 | 132,716 |
| 2023-07-18 | 5.730 | 6.000 | 5.430 | 5.750 | 5.750 | 348,597 |
| 2023-07-17 | 6.000 | 6.000 | 5.660 | 5.700 | 5.700 | 311,298 |
| 2023-07-14 | 5.790 | 6.060 | 5.690 | 6.030 | 6.030 | 495,575 |
| 2023-07-13 | 5.500 | 5.890 | 5.500 | 5.790 | 5.790 | 214,449 |
| 2023-07-12 | 5.440 | 5.550 | 5.400 | 5.440 | 5.440 | 125,832 |
| 2023-07-11 | 5.580 | 5.580 | 5.380 | 5.380 | 5.380 | 124,185 |
| 2023-07-10 | 5.500 | 5.550 | 5.300 | 5.480 | 5.480 | 246,741 |
| 2023-07-07 | 5.510 | 5.520 | 5.370 | 5.520 | 5.520 | 184,228 |
| 2023-07-06 | 5.730 | 5.730 | 5.500 | 5.510 | 5.510 | 190,092 |
| 2023-07-05 | 5.660 | 5.830 | 5.540 | 5.730 | 5.730 | 323,572 |
| 2023-07-04 | 5.930 | 5.970 | 5.600 | 5.710 | 5.710 | 430,734 |
| 2023-07-03 | 5.990 | 6.100 | 5.830 | 5.950 | 5.950 | 285,028 |
| 2023-06-30 | 6.080 | 6.080 | 5.760 | 5.800 | 5.800 | 465,240 |
| 2023-06-29 | 6.000 | 6.410 | 5.970 | 6.050 | 6.050 | 1,251,407 |
| 2023-06-28 | 5.750 | 5.860 | 5.640 | 5.650 | 5.650 | 363,725 |
| 2023-06-27 | 5.650 | 5.900 | 5.650 | 5.720 | 5.720 | 291,392 |
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.