Wam Active Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	0.815	0.830	0.810	0.830	0.699	80,163
2024-03-11	0.815	0.815	0.785	0.800	0.674	74,766
2024-03-08	0.815	0.840	0.800	0.815	0.687	102,904
2024-03-07	0.830	0.840	0.815	0.825	0.695	67,592
2024-03-06	0.790	0.820	0.790	0.790	0.665	277,136
2024-03-05	0.785	0.785	0.775	0.775	0.653	78,060
2024-03-04	0.800	0.810	0.780	0.785	0.661	214,480
2024-03-01	0.785	0.800	0.785	0.800	0.674	186,506
2024-02-29	0.790	0.795	0.780	0.790	0.665	79,952
2024-02-28	0.785	0.790	0.780	0.790	0.665	53,329
2024-02-27	0.770	0.790	0.765	0.785	0.661	77,801
2024-02-26	0.765	0.770	0.760	0.770	0.649	111,681
2024-02-23	0.760	0.765	0.760	0.760	0.640	88,421
2024-02-22	0.750	0.750	0.745	0.750	0.632	43,350
2024-02-21	0.745	0.755	0.745	0.755	0.636	82,741
2024-02-20	0.745	0.760	0.745	0.750	0.632	33,404
2024-02-19	0.750	0.755	0.740	0.740	0.623	111,769
2024-02-16	0.740	0.755	0.740	0.750	0.632	87,200
2024-02-15	0.740	0.750	0.735	0.750	0.632	79,677
2024-02-14	0.740	0.745	0.735	0.740	0.623	79,482
2024-02-13	0.740	0.745	0.740	0.740	0.623	76,597
2024-02-12	0.735	0.740	0.735	0.735	0.619	89,000
2024-02-09	0.730	0.740	0.730	0.735	0.619	96,387
2024-02-08	0.730	0.730	0.725	0.725	0.611	28,431
2024-02-07	0.730	0.730	0.725	0.730	0.615	74,790
2024-02-06	0.730	0.730	0.725	0.730	0.615	30,212
2024-02-05	0.730	0.740	0.725	0.740	0.623	57,890
2024-02-02	0.730	0.735	0.725	0.730	0.615	43,408
2024-02-01	0.730	0.735	0.725	0.730	0.615	23,520
2024-01-31	0.725	0.730	0.725	0.730	0.615	70,900
2024-01-30	0.730	0.730	0.725	0.725	0.611	31,405
2024-01-29	0.725	0.730	0.725	0.730	0.615	35,492
2024-01-25	0.730	0.730	0.725	0.725	0.611	68,541
2024-01-24	0.740	0.740	0.730	0.730	0.615	81,139
2024-01-23	0.730	0.730	0.725	0.725	0.611	61,566
2024-01-22	0.735	0.745	0.730	0.730	0.615	113,721
2024-01-19	0.730	0.735	0.730	0.735	0.619	55,940
2024-01-18	0.725	0.735	0.725	0.735	0.619	58,525
2024-01-17	0.735	0.735	0.725	0.725	0.611	40,369
2024-01-16	0.745	0.745	0.730	0.740	0.623	34,734
2024-01-15	0.740	0.740	0.725	0.725	0.611	49,644
2024-01-12	0.725	0.745	0.725	0.745	0.628	190,844
2024-01-11	0.750	0.750	0.720	0.720	0.606	307,392
2024-01-10	0.720	0.720	0.705	0.720	0.606	13,654
2024-01-09	0.720	0.720	0.705	0.715	0.602	26,308
2024-01-08	0.720	0.720	0.700	0.700	0.590	23,170
2024-01-05	0.715	0.720	0.715	0.720	0.606	9,202
2024-01-04	0.715	0.715	0.700	0.715	0.602	63,716
2024-01-03	0.720	0.720	0.715	0.715	0.602	4
2024-01-02	0.725	0.725	0.725	0.725	0.611	31
2023-12-29	0.725	0.725	0.725	0.725	0.611	10,004
2023-12-28	0.710	0.725	0.710	0.725	0.611	145,900
2023-12-27	0.715	0.715	0.710	0.710	0.598	31,790
2023-12-22	0.710	0.715	0.700	0.715	0.602	63,256
2023-12-21	0.720	0.720	0.705	0.705	0.594	41,002
2023-12-20	0.710	0.720	0.695	0.700	0.590	174,944
2023-12-19	0.695	0.700	0.690	0.700	0.590	51,336
2023-12-18	0.700	0.700	0.695	0.695	0.585	76,522
2023-12-15	0.710	0.710	0.680	0.690	0.581	69,736
2023-12-14	0.720	0.720	0.680	0.710	0.598	141,843

← NewerPage 12 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.