WA1 Resources Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 16.610 | 17.100 | 16.370 | 16.990 | 16.990 | 172,018 |
| 2024-11-25 | 16.020 | 17.190 | 16.020 | 16.580 | 16.580 | 474,058 |
| 2024-11-22 | 15.650 | 16.630 | 15.420 | 15.810 | 15.810 | 272,697 |
| 2024-11-21 | 14.560 | 15.650 | 14.520 | 15.510 | 15.510 | 227,125 |
| 2024-11-20 | 14.490 | 14.750 | 14.460 | 14.520 | 14.520 | 78,198 |
| 2024-11-19 | 14.420 | 14.840 | 14.420 | 14.500 | 14.500 | 138,143 |
| 2024-11-18 | 13.990 | 14.715 | 13.920 | 14.530 | 14.530 | 250,074 |
| 2024-11-15 | 13.560 | 14.090 | 13.500 | 13.920 | 13.920 | 162,575 |
| 2024-11-14 | 13.480 | 13.750 | 13.265 | 13.590 | 13.590 | 124,030 |
| 2024-11-13 | 13.100 | 13.370 | 13.050 | 13.350 | 13.350 | 158,087 |
| 2024-11-12 | 13.000 | 13.300 | 12.980 | 13.170 | 13.170 | 214,827 |
| 2024-11-11 | 13.160 | 13.160 | 12.600 | 12.990 | 12.990 | 226,461 |
| 2024-11-08 | 13.230 | 13.555 | 13.150 | 13.270 | 13.270 | 229,122 |
| 2024-11-07 | 13.520 | 13.520 | 12.700 | 13.020 | 13.020 | 257,879 |
| 2024-11-06 | 14.200 | 14.420 | 13.390 | 13.650 | 13.650 | 157,319 |
| 2024-11-05 | 13.570 | 14.370 | 13.560 | 14.130 | 14.130 | 177,292 |
| 2024-11-04 | 13.700 | 13.860 | 13.290 | 13.760 | 13.760 | 173,528 |
| 2024-11-01 | 13.210 | 13.920 | 13.210 | 13.750 | 13.750 | 124,465 |
| 2024-10-31 | 13.300 | 13.720 | 13.210 | 13.520 | 13.520 | 231,881 |
| 2024-10-30 | 14.030 | 14.120 | 13.290 | 13.360 | 13.360 | 209,522 |
| 2024-10-29 | 14.750 | 14.850 | 13.730 | 13.760 | 13.760 | 197,882 |
| 2024-10-28 | 14.340 | 14.950 | 13.900 | 14.750 | 14.750 | 428,636 |
| 2024-10-25 | 12.520 | 14.440 | 12.500 | 14.340 | 14.340 | 647,376 |
| 2024-10-24 | 13.050 | 13.060 | 12.080 | 12.230 | 12.230 | 372,345 |
| 2024-10-23 | 13.500 | 14.060 | 13.020 | 13.150 | 13.150 | 522,792 |
| 2024-10-22 | 12.900 | 13.180 | 12.620 | 13.100 | 13.100 | 211,911 |
| 2024-10-21 | 13.720 | 13.720 | 12.800 | 13.040 | 13.040 | 218,231 |
| 2024-10-18 | 13.990 | 14.030 | 13.420 | 13.500 | 13.500 | 140,872 |
| 2024-10-17 | 14.050 | 14.180 | 13.540 | 13.980 | 13.980 | 257,387 |
| 2024-10-16 | 14.460 | 14.570 | 13.780 | 13.880 | 13.880 | 245,595 |
| 2024-10-15 | 13.550 | 14.650 | 13.510 | 14.600 | 14.600 | 339,360 |
| 2024-10-14 | 13.680 | 13.800 | 13.210 | 13.620 | 13.620 | 210,264 |
| 2024-10-11 | 13.970 | 13.970 | 13.520 | 13.680 | 13.680 | 151,578 |
| 2024-10-10 | 13.900 | 14.180 | 13.500 | 13.990 | 13.990 | 171,586 |
| 2024-10-09 | 14.500 | 14.520 | 13.320 | 13.750 | 13.750 | 319,139 |
| 2024-10-08 | 15.280 | 15.500 | 14.390 | 14.530 | 14.530 | 262,401 |
| 2024-10-07 | 15.210 | 16.310 | 14.880 | 15.130 | 15.130 | 402,192 |
| 2024-10-04 | 14.770 | 15.000 | 14.320 | 14.500 | 14.500 | 170,080 |
| 2024-10-03 | 15.150 | 15.330 | 14.730 | 14.970 | 14.970 | 116,628 |
| 2024-10-02 | 15.060 | 15.440 | 14.730 | 15.140 | 15.140 | 137,673 |
| 2024-10-01 | 15.170 | 15.170 | 14.590 | 14.830 | 14.830 | 156,436 |
| 2024-09-30 | 15.010 | 15.450 | 14.870 | 15.080 | 15.080 | 221,602 |
| 2024-09-27 | 15.050 | 15.225 | 14.550 | 14.970 | 14.970 | 216,544 |
| 2024-09-26 | 15.040 | 15.060 | 14.590 | 15.010 | 15.010 | 222,794 |
| 2024-09-25 | 15.010 | 15.600 | 14.860 | 14.940 | 14.940 | 277,123 |
| 2024-09-24 | 14.090 | 14.930 | 13.940 | 14.840 | 14.840 | 177,490 |
| 2024-09-23 | 14.490 | 14.730 | 14.100 | 14.180 | 14.180 | 148,792 |
| 2024-09-20 | 15.050 | 15.330 | 14.340 | 14.560 | 14.560 | 2,009,348 |
| 2024-09-19 | 14.780 | 15.020 | 14.540 | 14.860 | 14.860 | 202,667 |
| 2024-09-18 | 14.560 | 15.050 | 14.360 | 14.380 | 14.380 | 199,716 |
| 2024-09-17 | 14.110 | 14.710 | 13.980 | 14.650 | 14.650 | 259,593 |
| 2024-09-16 | 14.030 | 14.500 | 13.800 | 13.800 | 13.800 | 255,982 |
| 2024-09-13 | 15.400 | 15.400 | 13.940 | 14.010 | 14.010 | 400,078 |
| 2024-09-12 | 15.250 | 15.750 | 15.070 | 15.400 | 15.400 | 191,864 |
| 2024-09-11 | 15.500 | 16.100 | 15.220 | 15.250 | 15.250 | 245,273 |
| 2024-09-10 | 15.580 | 15.880 | 15.280 | 15.440 | 15.440 | 251,402 |
| 2024-09-09 | 15.000 | 15.570 | 14.700 | 15.430 | 15.430 | 278,787 |
| 2024-09-06 | 16.040 | 16.470 | 15.360 | 15.450 | 15.450 | 184,567 |
| 2024-09-05 | 15.880 | 16.360 | 15.720 | 16.270 | 16.270 | 163,827 |
| 2024-09-04 | 16.550 | 16.580 | 15.710 | 15.790 | 15.790 | 297,937 |
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.