Wam Active Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	0.850	0.860	0.845	0.845	0.634	51,000
2022-10-07	0.890	0.890	0.860	0.860	0.646	8,042
2022-10-06	0.860	0.890	0.850	0.850	0.638	80,831
2022-10-05	0.855	0.855	0.840	0.840	0.631	6,739
2022-10-04	0.855	0.855	0.855	0.855	0.642	8,000
2022-10-03	0.865	0.865	0.865	0.865	0.649	1,148
2022-09-30	0.870	0.870	0.870	0.870	0.653	2,000
2022-09-29	0.870	0.870	0.870	0.870	0.653	100
2022-09-28	0.870	0.870	0.870	0.870	0.653	3,000
2022-09-27	0.880	0.890	0.880	0.890	0.668	6,100
2022-09-26	0.880	0.880	0.840	0.840	0.631	48,201
2022-09-23	0.880	0.880	0.880	0.880	0.661	6,250
2022-09-21	0.915	0.915	0.880	0.880	0.661	39,119
2022-09-20	0.905	0.915	0.905	0.915	0.687	1,505
2022-09-19	0.895	0.915	0.880	0.915	0.687	48,285
2022-09-16	0.905	0.910	0.905	0.905	0.679	39,840
2022-09-15	0.905	0.910	0.905	0.905	0.679	67,160
2022-09-14	0.880	0.880	0.880	0.880	0.661	1,150
2022-09-13	0.880	0.915	0.875	0.875	0.657	35,039
2022-09-12	0.890	0.890	0.890	0.890	0.668	3,728
2022-09-09	0.900	0.900	0.900	0.900	0.676	380
2022-09-08	0.915	0.915	0.915	0.915	0.687	5,000
2022-09-07	0.940	0.940	0.940	0.940	0.706	4,050
2022-09-06	0.940	0.940	0.940	0.940	0.706	0
2022-09-05	0.900	0.940	0.890	0.940	0.706	50,069
2022-09-02	0.905	0.910	0.900	0.900	0.676	35,142
2022-09-01	0.930	0.930	0.930	0.930	0.698	3,204
2022-08-31	0.930	0.965	0.895	0.930	0.698	69,905
2022-08-30	0.925	0.935	0.925	0.930	0.698	60,000
2022-08-29	0.925	0.925	0.925	0.925	0.694	6,430
2022-08-26	0.925	0.925	0.925	0.925	0.694	1,123
2022-08-25	0.900	0.900	0.895	0.895	0.672	8,850
2022-08-24	0.890	0.930	0.890	0.930	0.698	11,120
2022-08-23	0.895	0.910	0.890	0.890	0.668	55,676
2022-08-22	0.920	0.920	0.920	0.920	0.691	3,000
2022-08-19	0.930	0.930	0.895	0.895	0.672	41,831
2022-08-18	0.930	0.930	0.900	0.930	0.698	17,010
2022-08-17	0.920	0.930	0.920	0.930	0.698	39,869
2022-08-16	0.900	0.900	0.900	0.900	0.676	0
2022-08-15	0.900	0.900	0.895	0.900	0.676	20,000
2022-08-12	0.900	0.900	0.885	0.885	0.664	133,777
2022-08-11	0.900	0.900	0.900	0.900	0.676	9,481
2022-08-10	0.900	0.920	0.885	0.885	0.664	56,551
2022-08-09	0.880	0.900	0.880	0.890	0.668	51,746
2022-08-08	0.860	0.870	0.860	0.870	0.653	21,965
2022-08-05	0.865	0.865	0.855	0.860	0.646	52,151
2022-08-04	0.865	0.865	0.865	0.865	0.649	26,468
2022-08-03	0.860	0.860	0.860	0.860	0.646	18,760
2022-08-02	0.850	0.870	0.850	0.860	0.646	100,594
2022-08-01	0.830	0.850	0.830	0.850	0.638	14,239
2022-07-29	0.820	0.820	0.820	0.820	0.616	166
2022-07-28	0.810	0.830	0.810	0.830	0.623	61,205
2022-07-27	0.795	0.795	0.790	0.790	0.593	20,767
2022-07-26	0.810	0.810	0.795	0.795	0.597	12,000
2022-07-25	0.795	0.795	0.795	0.795	0.597	5,198
2022-07-22	0.820	0.825	0.805	0.805	0.604	27,807
2022-07-21	0.800	0.820	0.800	0.820	0.616	60,750
2022-07-20	0.760	0.800	0.760	0.800	0.601	149,493
2022-07-19	0.765	0.765	0.760	0.760	0.570	14,264
2022-07-18	0.780	0.780	0.760	0.765	0.574	97,000

← NewerPage 18 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.