Wam Active Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	1.160	1.160	1.135	1.140	1.140	619,121
2026-07-23	1.180	1.180	1.160	1.160	1.160	531,608
2026-07-22	1.165	1.180	1.150	1.175	1.175	359,826
2026-07-21	1.190	1.190	1.150	1.150	1.150	892,686
2026-07-20	1.180	1.190	1.170	1.170	1.170	400,434
2026-07-17	1.180	1.185	1.150	1.180	1.180	666,965
2026-07-16	1.170	1.195	1.170	1.170	1.170	782,064
2026-07-15	1.140	1.180	1.140	1.165	1.165	1,639,873
2026-07-14	1.120	1.140	1.100	1.120	1.120	944,985
2026-07-13	1.090	1.140	1.090	1.110	1.110	1,403,819
2026-07-10	1.075	1.090	1.070	1.090	1.090	244,498
2026-07-09	1.045	1.070	1.045	1.070	1.070	465,159
2026-07-08	1.050	1.050	1.045	1.045	1.045	319,737
2026-07-07	1.055	1.060	1.050	1.055	1.055	390,396
2026-07-06	1.045	1.055	1.045	1.055	1.055	349,055
2026-07-03	1.045	1.050	1.035	1.045	1.045	128,659
2026-07-02	1.050	1.050	1.035	1.035	1.035	278,586
2026-07-01	1.040	1.050	1.030	1.050	1.050	542,047
2026-06-30	1.015	1.045	1.015	1.045	1.045	257,707
2026-06-29	1.020	1.020	1.010	1.020	1.020	159,846
2026-06-26	1.010	1.020	1.010	1.020	1.020	85,421
2026-06-25	1.010	1.020	1.010	1.020	1.020	110,567
2026-06-24	1.015	1.015	1.010	1.010	1.010	220,691
2026-06-23	1.030	1.030	1.015	1.015	1.015	217,494
2026-06-22	1.035	1.035	1.020	1.030	1.030	170,922
2026-06-19	1.020	1.025	1.010	1.025	1.025	328,910
2026-06-18	1.015	1.025	1.010	1.025	1.025	216,122
2026-06-17	1.030	1.030	1.000	1.020	1.020	454,268
2026-06-16	1.030	1.040	1.025	1.040	1.030	447,446
2026-06-15	1.010	1.035	1.005	1.035	1.025	851,143
2026-06-12	1.000	1.010	1.000	1.005	0.995	290,299
2026-06-11	0.985	1.000	0.975	1.000	0.990	484,653
2026-06-10	0.995	1.000	0.983	0.985	0.976	325,877
2026-06-09	1.010	1.010	0.980	0.980	0.971	376,510
2026-06-05	1.010	1.015	1.000	1.015	1.005	77,022
2026-06-04	1.005	1.015	0.995	1.015	1.005	425,347
2026-06-03	0.995	1.005	0.995	1.005	0.995	161,864
2026-06-02	1.000	1.000	0.990	0.990	0.981	262,529
2026-06-01	1.000	1.005	0.990	0.995	0.985	183,138
2026-05-29	1.005	1.010	0.995	0.995	0.985	136,599
2026-05-28	1.005	1.005	1.000	1.005	0.995	300,885
2026-05-27	1.005	1.010	1.000	1.005	0.995	365,860
2026-05-26	1.010	1.010	1.005	1.005	0.995	72,047
2026-05-25	1.015	1.020	1.010	1.010	1.000	107,614
2026-05-22	1.005	1.015	1.005	1.010	1.000	133,674
2026-05-21	1.000	1.015	1.000	1.000	0.990	75,527
2026-05-20	1.015	1.020	0.990	0.990	0.981	181,665
2026-05-19	1.015	1.020	1.015	1.020	1.010	160,062
2026-05-18	1.020	1.020	1.020	1.020	1.010	40,484
2026-05-15	1.020	1.025	1.010	1.010	1.000	253,019
2026-05-14	1.045	1.060	1.040	1.050	1.008	409,686
2026-05-13	1.045	1.045	1.040	1.040	0.999	429,702
2026-05-12	1.040	1.045	1.030	1.045	1.003	604,735
2026-05-11	1.040	1.040	1.030	1.040	0.999	137,048
2026-05-08	1.040	1.045	1.025	1.040	0.999	573,207
2026-05-07	1.040	1.045	1.035	1.040	0.999	193,562
2026-05-06	1.025	1.045	1.020	1.030	0.989	563,145
2026-05-05	1.030	1.035	1.020	1.020	0.979	273,690
2026-05-04	1.035	1.035	1.020	1.020	0.979	268,449
2026-05-01	1.030	1.040	1.020	1.025	0.984	303,537

← NewerPage 2 of 22 · 1,267 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.