Wam Active Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	0.665	0.675	0.660	0.675	0.546	180,305
2023-06-28	0.660	0.665	0.655	0.665	0.538	28,237
2023-06-27	0.650	0.660	0.650	0.655	0.530	33,843
2023-06-26	0.645	0.660	0.645	0.650	0.526	36,616
2023-06-23	0.650	0.665	0.645	0.660	0.534	47,165
2023-06-22	0.670	0.670	0.645	0.650	0.526	21,148
2023-06-21	0.675	0.675	0.650	0.655	0.530	94,301
2023-06-20	0.660	0.670	0.660	0.665	0.538	122,376
2023-06-19	0.660	0.670	0.660	0.670	0.542	55,921
2023-06-16	0.670	0.670	0.650	0.670	0.542	144,564
2023-06-15	0.685	0.685	0.665	0.665	0.538	75,302
2023-06-14	0.680	0.680	0.660	0.680	0.550	194,069
2023-06-13	0.700	0.700	0.665	0.680	0.550	66,291
2023-06-09	0.700	0.700	0.690	0.690	0.558	4,295
2023-06-08	0.690	0.700	0.690	0.690	0.558	6,320
2023-06-07	0.700	0.700	0.690	0.690	0.558	2,525
2023-06-06	0.685	0.700	0.685	0.700	0.567	6,220
2023-06-05	0.700	0.705	0.680	0.685	0.554	58,056
2023-06-02	0.685	0.700	0.670	0.700	0.567	88,495
2023-06-01	0.690	0.690	0.680	0.680	0.550	9,507
2023-05-31	0.690	0.690	0.670	0.670	0.542	93,405
2023-05-30	0.700	0.700	0.690	0.690	0.558	144,711
2023-05-29	0.700	0.710	0.700	0.700	0.567	53,304
2023-05-26	0.700	0.700	0.700	0.700	0.567	1,429
2023-05-25	0.700	0.700	0.695	0.700	0.567	233,370
2023-05-24	0.700	0.700	0.695	0.700	0.567	111,753
2023-05-23	0.710	0.710	0.700	0.700	0.567	124,489
2023-05-22	0.740	0.740	0.710	0.710	0.575	118,076
2023-05-19	0.735	0.735	0.710	0.710	0.575	135,778
2023-05-18	0.720	0.720	0.710	0.715	0.579	41,314
2023-05-17	0.740	0.740	0.720	0.720	0.583	74,890
2023-05-16	0.740	0.740	0.720	0.740	0.599	15,504
2023-05-15	0.740	0.740	0.720	0.720	0.583	9,110
2023-05-12	0.735	0.750	0.700	0.700	0.567	220,321
2023-05-11	0.750	0.750	0.735	0.735	0.595	8,163
2023-05-10	0.740	0.740	0.740	0.740	0.599	7,000
2023-05-09	0.740	0.740	0.730	0.740	0.599	54,698
2023-05-08	0.735	0.735	0.735	0.735	0.595	30,887
2023-05-05	0.735	0.735	0.730	0.730	0.591	60,304
2023-05-04	0.750	0.755	0.740	0.740	0.599	33,786
2023-05-03	0.740	0.750	0.740	0.740	0.599	39,571
2023-05-02	0.740	0.740	0.725	0.735	0.595	81,272
2023-05-01	0.735	0.740	0.735	0.740	0.599	62,154
2023-04-28	0.740	0.750	0.740	0.740	0.599	31,704
2023-04-27	0.750	0.750	0.735	0.745	0.603	9,054
2023-04-26	0.730	0.750	0.730	0.750	0.607	100,854
2023-04-24	0.740	0.750	0.740	0.750	0.607	75,238
2023-04-21	0.760	0.760	0.730	0.745	0.603	125,116
2023-04-20	0.760	0.760	0.740	0.740	0.599	25,709
2023-04-19	0.750	0.750	0.750	0.750	0.607	68,016
2023-04-18	0.740	0.740	0.735	0.735	0.595	26,775
2023-04-17	0.745	0.750	0.730	0.750	0.607	53,997
2023-04-14	0.760	0.760	0.750	0.750	0.607	22,012
2023-04-13	0.750	0.760	0.745	0.760	0.615	67,042
2023-04-12	0.760	0.760	0.750	0.750	0.607	65,811
2023-04-11	0.785	0.785	0.740	0.750	0.607	214,035
2023-04-06	0.795	0.795	0.790	0.795	0.618	150,672
2023-04-05	0.790	0.795	0.785	0.795	0.618	109,725
2023-04-04	0.790	0.790	0.790	0.790	0.614	29,149
2023-04-03	0.790	0.795	0.790	0.795	0.618	30,050

← NewerPage 15 of 22 · 1,265 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.