WA1 Resources Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-26 | 5.800 | 5.840 | 5.600 | 5.600 | 5.600 | 332,837 |
| 2023-06-23 | 5.850 | 6.030 | 5.740 | 5.800 | 5.800 | 190,302 |
| 2023-06-22 | 5.930 | 6.060 | 5.700 | 5.720 | 5.720 | 262,237 |
| 2023-06-21 | 5.270 | 6.080 | 5.150 | 5.980 | 5.980 | 694,408 |
| 2023-06-20 | 5.760 | 5.760 | 5.350 | 5.390 | 5.390 | 597,232 |
| 2023-06-19 | 6.040 | 6.040 | 5.760 | 5.830 | 5.830 | 362,468 |
| 2023-06-16 | 6.330 | 6.480 | 5.880 | 6.080 | 6.080 | 575,492 |
| 2023-06-15 | 6.290 | 6.440 | 6.170 | 6.210 | 6.210 | 344,724 |
| 2023-06-14 | 6.450 | 6.460 | 6.020 | 6.310 | 6.310 | 569,671 |
| 2023-06-13 | 6.200 | 6.690 | 6.080 | 6.310 | 6.310 | 874,144 |
| 2023-06-09 | 5.620 | 6.230 | 5.570 | 6.170 | 6.170 | 1,099,552 |
| 2023-06-08 | 5.350 | 5.840 | 5.230 | 5.590 | 5.590 | 546,708 |
| 2023-06-07 | 5.610 | 5.700 | 5.030 | 5.350 | 5.350 | 777,986 |
| 2023-06-06 | 6.000 | 6.030 | 5.350 | 5.440 | 5.440 | 945,743 |
| 2023-06-05 | 5.890 | 6.700 | 5.750 | 5.970 | 5.970 | 2,812,745 |
| 2023-06-02 | 4.960 | 5.190 | 4.640 | 4.690 | 4.690 | 422,047 |
| 2023-06-01 | 5.220 | 5.250 | 4.780 | 4.800 | 4.800 | 474,600 |
| 2023-05-31 | 5.650 | 5.700 | 4.900 | 5.190 | 5.190 | 1,206,926 |
| 2023-05-30 | 5.240 | 5.830 | 5.200 | 5.590 | 5.590 | 1,807,581 |
| 2023-05-29 | 4.950 | 5.100 | 4.610 | 5.080 | 5.080 | 1,094,531 |
| 2023-05-26 | 4.040 | 4.900 | 4.040 | 4.700 | 4.700 | 1,683,793 |
| 2023-05-25 | 4.080 | 4.210 | 4.000 | 4.010 | 4.010 | 324,994 |
| 2023-05-24 | 4.140 | 4.330 | 4.050 | 4.090 | 4.090 | 491,161 |
| 2023-05-23 | 4.070 | 4.340 | 4.000 | 4.150 | 4.150 | 1,237,598 |
| 2023-05-22 | 3.700 | 4.090 | 3.610 | 4.030 | 4.030 | 982,579 |
| 2023-05-19 | 3.500 | 3.900 | 3.460 | 3.670 | 3.670 | 755,756 |
| 2023-05-18 | 3.410 | 3.580 | 3.280 | 3.490 | 3.490 | 382,982 |
| 2023-05-17 | 3.490 | 3.590 | 3.360 | 3.360 | 3.360 | 279,430 |
| 2023-05-16 | 3.550 | 3.840 | 3.490 | 3.490 | 3.490 | 1,086,383 |
| 2023-05-15 | 3.310 | 3.600 | 3.270 | 3.600 | 3.600 | 828,255 |
| 2023-05-12 | 2.950 | 3.290 | 2.910 | 3.270 | 3.270 | 904,462 |
| 2023-05-11 | 2.950 | 3.100 | 2.770 | 2.930 | 2.930 | 934,523 |
| 2023-05-10 | 3.150 | 3.190 | 2.950 | 2.960 | 2.960 | 381,301 |
| 2023-05-09 | 3.050 | 3.430 | 2.840 | 3.090 | 3.090 | 1,813,015 |
| 2023-05-08 | 2.760 | 3.100 | 2.670 | 3.030 | 3.030 | 1,713,271 |
| 2023-05-05 | 2.430 | 2.770 | 2.320 | 2.710 | 2.710 | 1,303,451 |
| 2023-05-04 | 2.070 | 2.530 | 2.040 | 2.400 | 2.400 | 1,060,495 |
| 2023-05-03 | 2.300 | 2.340 | 1.970 | 2.110 | 2.110 | 748,304 |
| 2023-05-02 | 2.380 | 2.550 | 2.240 | 2.280 | 2.280 | 2,554,384 |
| 2023-05-01 | 2.000 | 2.490 | 2.000 | 2.320 | 2.320 | 4,523,345 |
| 2023-04-27 | 1.680 | 1.795 | 1.680 | 1.795 | 1.795 | 147,332 |
| 2023-04-26 | 1.725 | 1.725 | 1.690 | 1.700 | 1.700 | 104,968 |
| 2023-04-24 | 1.750 | 1.775 | 1.700 | 1.725 | 1.725 | 180,083 |
| 2023-04-21 | 1.730 | 1.780 | 1.715 | 1.750 | 1.750 | 78,436 |
| 2023-04-20 | 1.800 | 1.820 | 1.730 | 1.730 | 1.730 | 194,952 |
| 2023-04-19 | 1.790 | 1.830 | 1.755 | 1.800 | 1.800 | 142,058 |
| 2023-04-18 | 1.790 | 1.800 | 1.710 | 1.760 | 1.760 | 249,339 |
| 2023-04-17 | 1.800 | 1.810 | 1.750 | 1.800 | 1.800 | 259,451 |
| 2023-04-14 | 1.910 | 1.940 | 1.740 | 1.750 | 1.750 | 610,546 |
| 2023-04-13 | 1.685 | 1.880 | 1.680 | 1.840 | 1.840 | 527,448 |
| 2023-04-12 | 1.690 | 1.755 | 1.670 | 1.680 | 1.680 | 203,303 |
| 2023-04-11 | 1.550 | 1.680 | 1.535 | 1.680 | 1.680 | 267,230 |
| 2023-04-06 | 1.585 | 1.590 | 1.490 | 1.520 | 1.520 | 135,195 |
| 2023-04-05 | 1.400 | 1.650 | 1.395 | 1.560 | 1.560 | 498,346 |
| 2023-04-04 | 1.340 | 1.375 | 1.335 | 1.365 | 1.365 | 72,885 |
| 2023-04-03 | 1.395 | 1.395 | 1.320 | 1.350 | 1.350 | 70,712 |
| 2023-03-31 | 1.430 | 1.435 | 1.325 | 1.370 | 1.370 | 191,511 |
| 2023-03-30 | 1.300 | 1.445 | 1.300 | 1.420 | 1.420 | 371,321 |
| 2023-03-29 | 1.150 | 1.290 | 1.145 | 1.270 | 1.270 | 392,103 |
| 2023-03-28 | 1.030 | 1.175 | 1.005 | 1.115 | 1.115 | 342,016 |
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.