Wam Active Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	0.735	0.740	0.730	0.730	0.591	176,627
2023-09-20	0.730	0.735	0.730	0.735	0.595	30,605
2023-09-19	0.745	0.745	0.725	0.735	0.595	48,879
2023-09-18	0.745	0.745	0.735	0.735	0.595	11,376
2023-09-15	0.750	0.750	0.730	0.730	0.591	23,472
2023-09-14	0.730	0.755	0.725	0.750	0.607	52,693
2023-09-13	0.730	0.730	0.730	0.730	0.591	2,004
2023-09-12	0.745	0.745	0.710	0.730	0.591	194,192
2023-09-11	0.760	0.765	0.725	0.745	0.603	39,019
2023-09-08	0.740	0.760	0.740	0.760	0.615	32,148
2023-09-07	0.725	0.750	0.720	0.750	0.607	173,867
2023-09-06	0.740	0.740	0.725	0.725	0.587	207,360
2023-09-05	0.755	0.760	0.750	0.750	0.607	27,740
2023-09-04	0.760	0.760	0.740	0.750	0.607	11,751
2023-09-01	0.760	0.760	0.740	0.740	0.599	11,787
2023-08-31	0.760	0.760	0.730	0.730	0.591	31,539
2023-08-30	0.735	0.745	0.730	0.745	0.603	65,972
2023-08-29	0.720	0.730	0.710	0.730	0.591	104,101
2023-08-28	0.720	0.760	0.720	0.720	0.583	89,115
2023-08-25	0.720	0.720	0.710	0.710	0.575	17,851
2023-08-24	0.715	0.720	0.715	0.715	0.579	34,806
2023-08-23	0.725	0.725	0.715	0.715	0.579	11,122
2023-08-22	0.715	0.725	0.715	0.725	0.587	33,345
2023-08-21	0.720	0.720	0.715	0.715	0.579	2,866
2023-08-18	0.715	0.720	0.705	0.720	0.583	44,010
2023-08-17	0.720	0.720	0.715	0.720	0.583	102,712
2023-08-16	0.730	0.730	0.715	0.715	0.579	75,526
2023-08-15	0.720	0.740	0.700	0.730	0.591	220,541
2023-08-14	0.720	0.720	0.700	0.720	0.583	93,874
2023-08-11	0.700	0.700	0.700	0.700	0.567	166,805
2023-08-10	0.700	0.700	0.700	0.700	0.567	57,726
2023-08-09	0.700	0.730	0.700	0.730	0.591	99,081
2023-08-08	0.695	0.695	0.690	0.695	0.563	133,386
2023-08-07	0.720	0.720	0.700	0.700	0.567	51,720
2023-08-04	0.705	0.710	0.695	0.710	0.575	156,716
2023-08-03	0.710	0.730	0.710	0.730	0.591	82,612
2023-08-02	0.730	0.730	0.710	0.710	0.575	282,105
2023-08-01	0.735	0.740	0.720	0.730	0.591	128,068
2023-07-31	0.725	0.725	0.715	0.720	0.583	17,684
2023-07-28	0.715	0.715	0.715	0.715	0.579	20,000
2023-07-27	0.710	0.735	0.710	0.715	0.579	145,653
2023-07-26	0.715	0.715	0.705	0.710	0.575	68,679
2023-07-25	0.715	0.715	0.715	0.715	0.579	51,050
2023-07-24	0.700	0.720	0.700	0.700	0.567	140,898
2023-07-21	0.700	0.700	0.700	0.700	0.567	8,416
2023-07-20	0.705	0.705	0.700	0.700	0.567	13,244
2023-07-19	0.695	0.720	0.695	0.700	0.567	169,151
2023-07-18	0.700	0.700	0.695	0.695	0.563	62,984
2023-07-17	0.690	0.690	0.690	0.690	0.558	192,842
2023-07-14	0.685	0.700	0.685	0.695	0.563	127,665
2023-07-13	0.690	0.695	0.685	0.695	0.563	57,257
2023-07-12	0.690	0.690	0.685	0.685	0.554	18,861
2023-07-11	0.695	0.695	0.695	0.695	0.563	0
2023-07-10	0.695	0.695	0.690	0.695	0.563	5,075
2023-07-07	0.700	0.700	0.690	0.690	0.558	90,999
2023-07-06	0.705	0.710	0.700	0.700	0.567	42,790
2023-07-05	0.720	0.720	0.720	0.720	0.583	4,100
2023-07-04	0.690	0.720	0.690	0.695	0.563	62,446
2023-07-03	0.665	0.690	0.665	0.690	0.558	17,777
2023-06-30	0.675	0.690	0.650	0.665	0.538	182,742

← NewerPage 14 of 22 · 1,269 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.