Wam Active Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	0.860	0.890	0.860	0.890	0.776	17,108
2024-06-06	0.910	0.910	0.910	0.910	0.793	0
2024-06-05	0.900	0.910	0.900	0.910	0.793	167,222
2024-06-04	0.865	0.880	0.865	0.880	0.767	65,482
2024-06-03	0.855	0.865	0.850	0.865	0.754	29,541
2024-05-31	0.855	0.865	0.855	0.865	0.754	152,396
2024-05-30	0.850	0.855	0.850	0.850	0.741	63,060
2024-05-29	0.840	0.850	0.835	0.850	0.741	119,702
2024-05-28	0.835	0.840	0.835	0.840	0.732	4,690
2024-05-27	0.830	0.840	0.820	0.840	0.732	36,107
2024-05-24	0.830	0.830	0.830	0.830	0.723	17,304
2024-05-23	0.825	0.840	0.825	0.840	0.732	146,732
2024-05-22	0.820	0.825	0.820	0.820	0.715	33,006
2024-05-21	0.820	0.820	0.820	0.820	0.715	22,128
2024-05-20	0.830	0.830	0.820	0.825	0.719	37,167
2024-05-17	0.800	0.820	0.800	0.820	0.715	50,883
2024-05-16	0.810	0.810	0.810	0.810	0.706	6,500
2024-05-15	0.805	0.805	0.805	0.805	0.702	5,000
2024-05-14	0.820	0.825	0.810	0.825	0.719	18,500
2024-05-13	0.810	0.820	0.810	0.810	0.706	201,689
2024-05-10	0.785	0.810	0.785	0.805	0.702	69,232
2024-05-09	0.785	0.795	0.780	0.795	0.693	97,610
2024-05-08	0.785	0.785	0.785	0.785	0.684	39,830
2024-05-07	0.800	0.800	0.785	0.785	0.684	74,524
2024-05-06	0.795	0.800	0.795	0.800	0.697	700
2024-05-03	0.805	0.805	0.780	0.800	0.697	69,066
2024-05-02	0.800	0.805	0.780	0.805	0.702	134,975
2024-05-01	0.790	0.805	0.790	0.805	0.702	19,786
2024-04-30	0.785	0.820	0.785	0.820	0.715	198,391
2024-04-29	0.805	0.820	0.780	0.780	0.680	117,098
2024-04-26	0.795	0.820	0.795	0.800	0.697	113,891
2024-04-24	0.810	0.810	0.795	0.795	0.693	93,636
2024-04-23	0.805	0.815	0.790	0.790	0.689	77,962
2024-04-22	0.810	0.815	0.805	0.805	0.702	21,843
2024-04-19	0.825	0.825	0.815	0.820	0.715	42,423
2024-04-18	0.810	0.830	0.810	0.815	0.710	129,485
2024-04-17	0.800	0.800	0.785	0.800	0.697	54,057
2024-04-16	0.815	0.815	0.785	0.795	0.693	110,773
2024-04-15	0.850	0.850	0.810	0.820	0.715	153,202
2024-04-12	0.900	0.910	0.875	0.880	0.741	206,840
2024-04-11	0.920	0.925	0.900	0.900	0.758	201,422
2024-04-10	0.915	0.930	0.915	0.925	0.779	141,602
2024-04-09	0.900	0.930	0.900	0.900	0.758	82,738
2024-04-08	0.890	0.900	0.880	0.880	0.741	74,122
2024-04-05	0.890	0.890	0.870	0.890	0.750	63,931
2024-04-04	0.890	0.890	0.880	0.890	0.750	14,958
2024-04-03	0.890	0.900	0.880	0.890	0.750	124,897
2024-04-02	0.880	0.900	0.865	0.880	0.741	151,500
2024-03-28	0.875	0.875	0.860	0.875	0.737	18,155
2024-03-27	0.860	0.875	0.860	0.875	0.737	95,483
2024-03-26	0.870	0.870	0.860	0.870	0.733	98,151
2024-03-25	0.860	0.875	0.850	0.850	0.716	110,937
2024-03-22	0.860	0.870	0.860	0.870	0.733	81,651
2024-03-21	0.850	0.860	0.850	0.860	0.724	112,033
2024-03-20	0.850	0.855	0.830	0.850	0.716	211,999
2024-03-19	0.845	0.850	0.835	0.840	0.708	43,428
2024-03-18	0.840	0.850	0.840	0.845	0.712	54,598
2024-03-15	0.825	0.840	0.820	0.840	0.708	82,501
2024-03-14	0.820	0.850	0.815	0.825	0.695	163,466
2024-03-13	0.835	0.840	0.810	0.810	0.682	207,330

← NewerPage 11 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.