Wam Active Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	0.780	0.790	0.780	0.785	0.610	26,642
2023-03-30	0.780	0.780	0.780	0.780	0.606	9,629
2023-03-29	0.770	0.780	0.770	0.780	0.606	79,521
2023-03-28	0.770	0.770	0.765	0.765	0.595	24,655
2023-03-27	0.780	0.780	0.770	0.770	0.599	10,700
2023-03-24	0.790	0.790	0.780	0.780	0.606	26,339
2023-03-23	0.790	0.795	0.790	0.795	0.618	25,000
2023-03-22	0.780	0.780	0.775	0.775	0.603	195,000
2023-03-21	0.775	0.775	0.775	0.775	0.603	6,690
2023-03-20	0.780	0.780	0.775	0.780	0.606	35,057
2023-03-17	0.785	0.790	0.780	0.780	0.606	32,524
2023-03-16	0.790	0.790	0.775	0.775	0.603	1,816
2023-03-15	0.790	0.790	0.790	0.790	0.614	400
2023-03-14	0.780	0.780	0.770	0.775	0.603	55,307
2023-03-13	0.790	0.800	0.790	0.800	0.622	6,329
2023-03-10	0.795	0.800	0.790	0.790	0.614	41,858
2023-03-09	0.780	0.780	0.780	0.780	0.606	5,000
2023-03-08	0.790	0.810	0.775	0.780	0.606	69,256
2023-03-07	0.780	0.785	0.775	0.775	0.603	168,087
2023-03-06	0.780	0.780	0.780	0.780	0.606	21,766
2023-03-03	0.770	0.775	0.770	0.775	0.603	38,602
2023-03-02	0.795	0.795	0.755	0.765	0.595	446,648
2023-03-01	0.795	0.800	0.790	0.800	0.622	52,261
2023-02-28	0.795	0.800	0.795	0.800	0.622	43,610
2023-02-27	0.800	0.800	0.795	0.795	0.618	3,398
2023-02-24	0.795	0.795	0.795	0.795	0.618	40,061
2023-02-23	0.790	0.810	0.790	0.790	0.614	147,897
2023-02-22	0.800	0.810	0.780	0.780	0.606	102,879
2023-02-21	0.810	0.810	0.800	0.800	0.622	48,220
2023-02-20	0.795	0.810	0.790	0.800	0.622	25,326
2023-02-17	0.795	0.820	0.780	0.820	0.638	113,584
2023-02-16	0.790	0.790	0.770	0.785	0.610	70,085
2023-02-15	0.760	0.780	0.760	0.770	0.599	88,501
2023-02-14	0.770	0.770	0.770	0.770	0.599	3,616
2023-02-13	0.770	0.770	0.770	0.770	0.599	14,000
2023-02-10	0.800	0.805	0.765	0.770	0.599	69,369
2023-02-09	0.785	0.800	0.770	0.800	0.622	10,002
2023-02-08	0.780	0.790	0.760	0.765	0.595	80,614
2023-02-07	0.770	0.780	0.770	0.775	0.603	98,338
2023-02-06	0.780	0.800	0.770	0.780	0.606	197,028
2023-02-03	0.770	0.790	0.770	0.780	0.606	76,415
2023-02-02	0.770	0.770	0.760	0.770	0.599	39,820
2023-02-01	0.765	0.765	0.765	0.765	0.595	1,812
2023-01-31	0.765	0.770	0.760	0.770	0.599	16,880
2023-01-30	0.765	0.765	0.765	0.765	0.595	1,000
2023-01-27	0.760	0.760	0.750	0.750	0.583	145,153
2023-01-25	0.770	0.770	0.770	0.770	0.599	0
2023-01-24	0.755	0.770	0.755	0.770	0.599	15,000
2023-01-23	0.760	0.760	0.750	0.750	0.583	16,410
2023-01-20	0.760	0.770	0.750	0.770	0.599	13,337
2023-01-19	0.765	0.770	0.765	0.770	0.599	13,921
2023-01-18	0.750	0.765	0.750	0.765	0.595	95,288
2023-01-17	0.760	0.765	0.760	0.765	0.595	76,021
2023-01-16	0.765	0.765	0.750	0.765	0.595	59,380
2023-01-13	0.755	0.760	0.745	0.760	0.591	51,804
2023-01-12	0.760	0.765	0.760	0.760	0.591	45,616
2023-01-11	0.755	0.760	0.755	0.760	0.591	88,132
2023-01-10	0.770	0.770	0.770	0.770	0.599	10,000
2023-01-09	0.770	0.770	0.755	0.770	0.599	7,614
2023-01-06	0.750	0.770	0.750	0.770	0.599	10,570

← NewerPage 16 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.