WA1 Resources Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	1.030	1.175	1.005	1.115	1.115	342,016
2023-03-27	1.160	1.160	0.980	1.030	1.030	628,146
2023-03-24	1.180	1.180	1.100	1.120	1.120	119,231
2023-03-23	1.250	1.250	1.150	1.205	1.205	156,691
2023-03-22	1.215	1.255	1.205	1.240	1.240	61,694
2023-03-21	1.245	1.245	1.180	1.180	1.180	96,700
2023-03-20	1.250	1.250	1.185	1.225	1.225	53,049
2023-03-17	1.215	1.245	1.210	1.245	1.245	44,049
2023-03-16	1.190	1.225	1.185	1.210	1.210	64,520
2023-03-15	1.225	1.255	1.185	1.220	1.220	71,795
2023-03-14	1.250	1.250	1.170	1.200	1.200	157,479
2023-03-13	1.250	1.250	1.220	1.250	1.250	184,344
2023-03-10	1.390	1.390	1.250	1.250	1.250	62,632
2023-03-09	1.430	1.430	1.350	1.355	1.355	38,876
2023-03-08	1.370	1.425	1.350	1.425	1.425	36,975
2023-03-07	1.420	1.430	1.350	1.350	1.350	89,678
2023-03-06	1.395	1.445	1.375	1.385	1.385	155,059
2023-03-03	1.440	1.470	1.360	1.395	1.395	192,277
2023-03-02	1.225	1.495	1.220	1.420	1.420	419,770
2023-03-01	1.250	1.290	1.225	1.240	1.240	48,097
2023-02-28	1.250	1.250	1.210	1.210	1.210	30,927
2023-02-27	1.260	1.290	1.235	1.235	1.235	43,924
2023-02-24	1.295	1.315	1.255	1.260	1.260	95,853
2023-02-23	1.300	1.325	1.265	1.290	1.290	94,782
2023-02-22	1.305	1.342	1.270	1.300	1.300	100,922
2023-02-21	1.310	1.335	1.310	1.310	1.310	25,226
2023-02-20	1.340	1.385	1.300	1.300	1.300	89,183
2023-02-17	1.330	1.380	1.295	1.340	1.340	61,972
2023-02-16	1.280	1.360	1.235	1.360	1.360	165,899
2023-02-15	1.355	1.355	1.205	1.220	1.220	359,268
2023-02-14	1.365	1.380	1.340	1.355	1.355	82,960
2023-02-13	1.340	1.425	1.335	1.350	1.350	192,752
2023-02-10	1.380	1.380	1.330	1.335	1.335	252,031
2023-02-09	1.475	1.475	1.385	1.385	1.385	299,641
2023-02-08	1.560	1.560	1.450	1.480	1.480	341,123
2023-02-07	1.700	1.700	1.500	1.510	1.510	614,336
2023-02-06	2.000	2.000	1.700	1.705	1.705	1,715,507
2023-02-01	1.700	1.745	1.680	1.690	1.690	115,070
2023-01-31	1.800	1.800	1.680	1.700	1.700	220,947
2023-01-30	1.705	1.825	1.645	1.795	1.795	375,463
2023-01-27	1.550	1.700	1.530	1.700	1.700	406,942
2023-01-25	1.625	1.625	1.490	1.535	1.535	316,889
2023-01-24	1.475	1.660	1.440	1.635	1.635	462,349
2023-01-23	1.450	1.475	1.415	1.470	1.470	225,123
2023-01-20	1.400	1.455	1.385	1.455	1.455	123,501
2023-01-19	1.425	1.440	1.370	1.440	1.440	51,791
2023-01-18	1.430	1.450	1.390	1.410	1.410	210,178
2023-01-17	1.460	1.462	1.430	1.445	1.445	72,561
2023-01-16	1.500	1.525	1.455	1.455	1.455	95,541
2023-01-13	1.470	1.520	1.450	1.460	1.460	125,406
2023-01-12	1.545	1.550	1.450	1.470	1.470	189,378
2023-01-11	1.520	1.545	1.500	1.510	1.510	134,548
2023-01-10	1.540	1.555	1.490	1.500	1.500	121,652
2023-01-09	1.630	1.650	1.515	1.565	1.565	300,343
2023-01-06	1.435	1.635	1.435	1.565	1.565	400,353
2023-01-05	1.480	1.500	1.420	1.435	1.435	125,332
2023-01-04	1.550	1.630	1.470	1.475	1.475	323,253
2023-01-03	1.460	1.650	1.370	1.600	1.600	495,128
2022-12-30	1.180	1.395	1.175	1.395	1.395	125,115
2022-12-29	1.160	1.225	1.160	1.165	1.165	84,426

← NewerPage 16 of 19 · 1,099 trading daysOlder →

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.