Wam Active Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	0.870	0.880	0.860	0.880	0.767	32,749
2024-08-30	0.840	0.885	0.840	0.880	0.767	71,754
2024-08-29	0.830	0.830	0.830	0.830	0.723	1,132
2024-08-28	0.825	0.900	0.825	0.830	0.723	338,683
2024-08-27	0.845	0.845	0.845	0.845	0.736	60
2024-08-26	0.815	0.820	0.815	0.820	0.715	25,179
2024-08-23	0.815	0.820	0.815	0.820	0.715	9,614
2024-08-22	0.805	0.820	0.805	0.810	0.706	39,107
2024-08-21	0.810	0.810	0.810	0.810	0.706	17,000
2024-08-20	0.810	0.810	0.810	0.810	0.706	2,000
2024-08-19	0.810	0.810	0.810	0.810	0.706	22,968
2024-08-16	0.800	0.800	0.800	0.800	0.697	119,701
2024-08-15	0.800	0.800	0.790	0.790	0.689	57,539
2024-08-14	0.795	0.800	0.795	0.800	0.697	17,490
2024-08-13	0.800	0.800	0.785	0.785	0.684	43,308
2024-08-12	0.795	0.800	0.795	0.800	0.697	67,548
2024-08-09	0.785	0.795	0.785	0.795	0.693	17,120
2024-08-08	0.790	0.795	0.770	0.780	0.680	50,880
2024-08-07	0.795	0.800	0.795	0.800	0.697	8,681
2024-08-06	0.795	0.800	0.790	0.795	0.693	63,017
2024-08-05	0.805	0.805	0.800	0.800	0.697	111,125
2024-08-02	0.810	0.820	0.810	0.810	0.706	63,758
2024-08-01	0.820	0.820	0.810	0.820	0.715	76,578
2024-07-31	0.810	0.825	0.810	0.825	0.719	23,002
2024-07-30	0.820	0.825	0.820	0.825	0.719	28,587
2024-07-29	0.810	0.820	0.810	0.820	0.715	11,377
2024-07-26	0.815	0.825	0.810	0.810	0.706	8,804
2024-07-25	0.815	0.825	0.815	0.815	0.710	27,606
2024-07-24	0.825	0.825	0.820	0.825	0.719	23,924
2024-07-23	0.805	0.825	0.805	0.825	0.719	32,853
2024-07-22	0.825	0.830	0.800	0.805	0.702	119,630
2024-07-19	0.825	0.835	0.800	0.835	0.728	39,679
2024-07-18	0.810	0.835	0.800	0.835	0.728	18,052
2024-07-17	0.810	0.810	0.800	0.800	0.697	10,750
2024-07-16	0.815	0.840	0.800	0.800	0.697	70,270
2024-07-15	0.835	0.840	0.800	0.800	0.697	35,158
2024-07-12	0.825	0.835	0.825	0.830	0.723	36,632
2024-07-11	0.835	0.835	0.825	0.825	0.719	14,704
2024-07-10	0.830	0.830	0.830	0.830	0.723	0
2024-07-09	0.835	0.835	0.830	0.830	0.723	16,579
2024-07-08	0.820	0.835	0.820	0.835	0.728	16,226
2024-07-05	0.835	0.835	0.820	0.820	0.715	37,575
2024-07-04	0.835	0.835	0.820	0.820	0.715	36,040
2024-07-03	0.820	0.840	0.820	0.835	0.728	117,002
2024-07-02	0.820	0.835	0.820	0.835	0.728	27,004
2024-07-01	0.795	0.835	0.795	0.835	0.728	49,305
2024-06-28	0.795	0.795	0.770	0.795	0.693	329,621
2024-06-27	0.800	0.810	0.790	0.790	0.689	24,531
2024-06-26	0.810	0.815	0.790	0.800	0.697	74,061
2024-06-25	0.810	0.820	0.805	0.805	0.702	59,501
2024-06-24	0.820	0.820	0.800	0.810	0.706	9,299
2024-06-21	0.810	0.820	0.800	0.800	0.697	47,904
2024-06-20	0.810	0.810	0.810	0.810	0.706	10,000
2024-06-19	0.830	0.830	0.810	0.810	0.706	70,006
2024-06-18	0.840	0.840	0.830	0.830	0.723	3,006
2024-06-17	0.845	0.845	0.830	0.840	0.732	50,473
2024-06-14	0.870	0.870	0.850	0.850	0.741	68,250
2024-06-13	0.860	0.860	0.860	0.860	0.750	61,093
2024-06-12	0.860	0.880	0.860	0.880	0.767	126,200
2024-06-11	0.870	0.890	0.860	0.860	0.750	161,592

← NewerPage 10 of 22 · 1,268 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-17	0.0100 AUD
2026-05-15	0.0320 AUD
2025-11-18	0.0295 AUD
2025-04-14	0.0295 AUD
2024-10-10	0.0295 AUD
2024-04-15	0.0295 AUD
2023-10-03	0.0295 AUD
2023-04-11	0.0295 AUD
2022-10-17	0.0295 AUD
2022-05-16	0.0295 AUD
2021-10-18	0.0295 AUD
2021-05-18	0.0295 AUD
2020-10-19	0.0295 AUD
2020-04-15	0.0295 AUD
2019-10-04	0.0291 AUD
2019-04-10	0.0291 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.