Wam Active Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	0.770	0.770	0.760	0.760	0.591	17,387
2023-01-04	0.770	0.770	0.770	0.770	0.599	13,025
2023-01-03	0.750	0.750	0.750	0.750	0.583	0
2022-12-30	0.760	0.760	0.750	0.750	0.583	23,786
2022-12-29	0.750	0.750	0.750	0.750	0.583	0
2022-12-28	0.750	0.750	0.750	0.750	0.583	0
2022-12-23	0.775	0.775	0.750	0.750	0.583	7,945
2022-12-22	0.745	0.765	0.745	0.750	0.583	33,164
2022-12-21	0.745	0.745	0.745	0.745	0.579	19,000
2022-12-20	0.760	0.760	0.750	0.750	0.583	30,233
2022-12-19	0.760	0.775	0.760	0.770	0.599	44,569
2022-12-16	0.770	0.770	0.765	0.765	0.595	67,873
2022-12-15	0.750	0.775	0.750	0.775	0.603	80,820
2022-12-14	0.740	0.745	0.740	0.745	0.579	64,122
2022-12-13	0.750	0.750	0.745	0.750	0.583	58,447
2022-12-12	0.750	0.750	0.740	0.740	0.575	62,103
2022-12-09	0.770	0.770	0.750	0.750	0.583	50,250
2022-12-08	0.785	0.785	0.750	0.750	0.583	50,700
2022-12-07	0.765	0.765	0.765	0.765	0.595	10,000
2022-12-06	0.780	0.790	0.780	0.790	0.614	19,203
2022-12-05	0.770	0.770	0.770	0.770	0.599	82,085
2022-12-02	0.770	0.790	0.750	0.750	0.583	282,106
2022-12-01	0.770	0.790	0.760	0.760	0.591	94,239
2022-11-30	0.775	0.775	0.760	0.760	0.591	135,681
2022-11-29	0.775	0.805	0.770	0.805	0.626	31,440
2022-11-28	0.775	0.775	0.775	0.775	0.603	2,690
2022-11-25	0.800	0.800	0.800	0.800	0.622	60
2022-11-24	0.775	0.800	0.775	0.800	0.622	22,259
2022-11-23	0.800	0.800	0.770	0.770	0.599	48,000
2022-11-22	0.785	0.800	0.765	0.800	0.622	12,000
2022-11-21	0.800	0.800	0.800	0.800	0.622	0
2022-11-18	0.800	0.800	0.800	0.800	0.622	0
2022-11-17	0.800	0.800	0.800	0.800	0.622	28,067
2022-11-16	0.790	0.820	0.780	0.780	0.606	39,609
2022-11-15	0.795	0.820	0.795	0.800	0.622	30,397
2022-11-14	0.805	0.805	0.760	0.795	0.618	70,891
2022-11-11	0.775	0.800	0.775	0.780	0.606	20,300
2022-11-10	0.790	0.790	0.790	0.790	0.614	0
2022-11-09	0.790	0.790	0.790	0.790	0.614	5,482
2022-11-08	0.780	0.780	0.780	0.780	0.606	18
2022-11-07	0.785	0.800	0.760	0.780	0.606	100,921
2022-11-04	0.755	0.770	0.755	0.760	0.591	21,467
2022-11-03	0.760	0.760	0.750	0.755	0.587	67,029
2022-11-02	0.770	0.795	0.760	0.760	0.591	99,190
2022-11-01	0.760	0.775	0.760	0.765	0.595	59,364
2022-10-31	0.790	0.790	0.790	0.790	0.614	18,198
2022-10-28	0.790	0.790	0.760	0.790	0.614	71,737
2022-10-27	0.795	0.795	0.795	0.795	0.618	0
2022-10-26	0.770	0.795	0.760	0.795	0.618	40,290
2022-10-25	0.765	0.765	0.760	0.765	0.595	43,469
2022-10-24	0.800	0.800	0.750	0.765	0.595	113,008
2022-10-21	0.800	0.800	0.800	0.800	0.622	1,400
2022-10-20	0.790	0.825	0.790	0.800	0.622	66,851
2022-10-19	0.790	0.850	0.770	0.775	0.603	73,901
2022-10-18	0.800	0.800	0.790	0.790	0.614	33,231
2022-10-17	0.850	0.850	0.810	0.810	0.630	57,577
2022-10-14	0.875	0.875	0.845	0.855	0.642	42,541
2022-10-13	0.840	0.845	0.840	0.845	0.634	3,081
2022-10-12	0.850	0.885	0.840	0.840	0.631	70,155
2022-10-11	0.845	0.845	0.845	0.845	0.634	0

← NewerPage 17 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.