Wam Active Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	0.720	0.720	0.700	0.720	0.606	1,390
2023-12-12	0.720	0.720	0.720	0.720	0.606	20
2023-12-11	0.720	0.720	0.720	0.720	0.606	721
2023-12-08	0.710	0.720	0.710	0.720	0.606	155,731
2023-12-07	0.695	0.715	0.695	0.715	0.602	55,430
2023-12-06	0.695	0.700	0.695	0.695	0.585	68,554
2023-12-05	0.705	0.705	0.690	0.690	0.581	25,842
2023-12-04	0.710	0.710	0.695	0.695	0.585	22,068
2023-12-01	0.700	0.700	0.695	0.695	0.585	33,000
2023-11-30	0.700	0.710	0.700	0.700	0.590	40,573
2023-11-29	0.710	0.710	0.700	0.700	0.590	19,425
2023-11-28	0.700	0.700	0.690	0.700	0.590	60,859
2023-11-27	0.680	0.700	0.680	0.700	0.590	31,920
2023-11-24	0.700	0.700	0.685	0.685	0.577	48,472
2023-11-23	0.700	0.715	0.685	0.685	0.577	179,279
2023-11-22	0.700	0.700	0.700	0.700	0.590	30,000
2023-11-21	0.710	0.710	0.700	0.700	0.590	47,500
2023-11-20	0.700	0.700	0.700	0.700	0.590	6,650
2023-11-17	0.700	0.720	0.695	0.720	0.606	25,840
2023-11-16	0.715	0.715	0.715	0.715	0.602	600
2023-11-15	0.720	0.720	0.690	0.715	0.602	99,481
2023-11-14	0.715	0.715	0.700	0.715	0.602	11,706
2023-11-13	0.715	0.715	0.715	0.715	0.602	14,224
2023-11-10	0.720	0.720	0.690	0.690	0.581	4,600
2023-11-09	0.700	0.720	0.695	0.720	0.606	82,051
2023-11-08	0.720	0.720	0.690	0.720	0.606	69,305
2023-11-07	0.720	0.720	0.705	0.705	0.594	28,633
2023-11-06	0.700	0.710	0.700	0.705	0.594	4,744
2023-11-03	0.720	0.720	0.690	0.710	0.598	56,419
2023-11-02	0.710	0.720	0.710	0.710	0.598	29,203
2023-11-01	0.680	0.710	0.680	0.710	0.598	10,465
2023-10-31	0.700	0.710	0.680	0.680	0.573	84,456
2023-10-30	0.690	0.705	0.680	0.680	0.573	131,228
2023-10-27	0.705	0.720	0.680	0.690	0.581	56,308
2023-10-26	0.700	0.705	0.700	0.705	0.594	27,000
2023-10-25	0.710	0.710	0.665	0.700	0.590	80,755
2023-10-24	0.710	0.710	0.690	0.690	0.581	18,250
2023-10-23	0.710	0.710	0.690	0.690	0.581	37,065
2023-10-20	0.710	0.710	0.695	0.710	0.598	68,874
2023-10-19	0.700	0.710	0.700	0.700	0.590	24,039
2023-10-18	0.700	0.720	0.700	0.720	0.606	29,728
2023-10-17	0.710	0.710	0.710	0.710	0.598	3,075
2023-10-16	0.715	0.715	0.700	0.700	0.590	40,915
2023-10-13	0.720	0.720	0.710	0.710	0.598	10,702
2023-10-12	0.720	0.720	0.710	0.710	0.598	8,558
2023-10-11	0.715	0.720	0.715	0.720	0.606	17,630
2023-10-10	0.700	0.700	0.690	0.700	0.590	23,294
2023-10-09	0.705	0.705	0.690	0.690	0.581	79,392
2023-10-06	0.715	0.715	0.710	0.710	0.598	91,200
2023-10-05	0.715	0.720	0.710	0.710	0.598	19,900
2023-10-04	0.720	0.720	0.710	0.715	0.602	35,658
2023-10-03	0.750	0.750	0.710	0.730	0.615	177,171
2023-10-02	0.755	0.755	0.755	0.755	0.611	37,565
2023-09-29	0.760	0.760	0.750	0.750	0.607	43,655
2023-09-28	0.760	0.760	0.750	0.750	0.607	96,756
2023-09-27	0.755	0.760	0.750	0.760	0.615	120,080
2023-09-26	0.745	0.760	0.740	0.745	0.603	347,271
2023-09-25	0.735	0.745	0.735	0.745	0.603	28,838
2023-09-22	0.735	0.740	0.725	0.740	0.599	90,457
2023-09-21	0.735	0.740	0.730	0.730	0.591	176,627

← NewerPage 13 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.