Wam Active Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	0.785	0.785	0.765	0.780	0.586	31,741
2022-07-14	0.785	0.785	0.775	0.780	0.586	44,212
2022-07-13	0.775	0.780	0.775	0.775	0.582	44,105
2022-07-12	0.790	0.790	0.780	0.780	0.586	12,744
2022-07-11	0.785	0.785	0.785	0.785	0.589	0
2022-07-08	0.800	0.800	0.785	0.785	0.589	75,785
2022-07-07	0.795	0.795	0.785	0.795	0.597	12,675
2022-07-06	0.785	0.795	0.785	0.795	0.597	75,181
2022-07-05	0.770	0.785	0.770	0.785	0.589	48,253
2022-07-04	0.770	0.790	0.760	0.790	0.593	56,430
2022-07-01	0.755	0.770	0.755	0.770	0.578	52,075
2022-06-30	0.735	0.755	0.735	0.735	0.552	67,536
2022-06-29	0.805	0.805	0.720	0.730	0.548	774,961
2022-06-28	0.775	0.815	0.775	0.780	0.586	229,527
2022-06-27	0.800	0.815	0.775	0.780	0.586	162,781
2022-06-24	0.770	0.800	0.770	0.800	0.601	46,940
2022-06-23	0.755	0.790	0.755	0.775	0.582	88,713
2022-06-22	0.785	0.785	0.755	0.755	0.567	108,992
2022-06-21	0.775	0.785	0.760	0.785	0.589	48,921
2022-06-20	0.795	0.795	0.760	0.760	0.570	78,391
2022-06-17	0.800	0.800	0.765	0.780	0.586	121,754
2022-06-16	0.810	0.815	0.805	0.815	0.612	38,615
2022-06-15	0.820	0.820	0.810	0.810	0.608	42,006
2022-06-14	0.820	0.820	0.795	0.820	0.616	146,963
2022-06-10	0.850	0.865	0.835	0.835	0.627	63,352
2022-06-09	0.855	0.855	0.825	0.830	0.623	69,584
2022-06-08	0.890	0.905	0.840	0.840	0.631	186,879
2022-06-07	0.900	0.905	0.895	0.895	0.672	93,818
2022-06-06	0.910	0.910	0.900	0.900	0.676	27,586
2022-06-03	0.920	0.920	0.920	0.920	0.691	10,000
2022-06-02	0.915	0.920	0.900	0.920	0.691	69,141
2022-06-01	0.925	0.925	0.910	0.915	0.687	122,573
2022-05-31	0.920	0.930	0.910	0.915	0.687	111,627
2022-05-30	0.930	0.930	0.920	0.930	0.698	49,543
2022-05-27	0.950	0.955	0.920	0.930	0.698	274,000
2022-05-26	0.970	0.990	0.930	0.950	0.713	114,590
2022-05-25	0.960	0.965	0.960	0.965	0.724	11,085
2022-05-24	0.940	0.940	0.930	0.930	0.698	50,331
2022-05-23	0.935	0.940	0.930	0.930	0.698	77,133
2022-05-20	0.955	0.965	0.915	0.960	0.721	57,088
2022-05-19	0.955	0.955	0.950	0.955	0.717	35,245
2022-05-18	0.955	0.985	0.950	0.950	0.713	83,981
2022-05-17	0.970	0.985	0.955	0.955	0.717	73,726
2022-05-16	0.980	1.020	0.970	0.980	0.736	229,420
2022-05-13	0.990	1.035	0.990	1.035	0.755	193,807
2022-05-12	1.030	1.030	0.990	0.990	0.722	35,980
2022-05-11	1.010	1.035	0.990	1.020	0.744	119,738
2022-05-10	1.030	1.040	1.000	1.000	0.729	164,872
2022-05-09	1.040	1.075	1.030	1.030	0.751	43,690
2022-05-06	1.050	1.075	1.040	1.040	0.758	146,000
2022-05-05	1.060	1.060	1.055	1.055	0.769	93,871
2022-05-04	1.055	1.055	1.055	1.055	0.769	0
2022-05-03	1.080	1.080	1.055	1.055	0.769	15,464
2022-05-02	1.060	1.095	1.060	1.085	0.791	62,683
2022-04-29	1.070	1.070	1.060	1.060	0.773	15,200
2022-04-28	1.065	1.080	1.065	1.080	0.788	10,970
2022-04-27	1.075	1.080	1.065	1.080	0.788	11,860
2022-04-26	1.070	1.085	1.060	1.085	0.791	106,728
2022-04-22	1.090	1.090	1.070	1.070	0.780	52,837
2022-04-21	1.090	1.090	1.070	1.070	0.780	49,265

← NewerPage 19 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.