Wam Active Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	1.070	1.100	1.070	1.100	0.802	41,908
2022-04-19	1.065	1.070	1.065	1.070	0.780	104,431
2022-04-14	1.075	1.080	1.070	1.070	0.780	88,413
2022-04-13	1.065	1.075	1.065	1.075	0.784	48,018
2022-04-12	1.070	1.075	1.070	1.070	0.780	27,500
2022-04-11	1.070	1.070	1.065	1.065	0.777	29,781
2022-04-08	1.070	1.070	1.065	1.065	0.777	8,404
2022-04-07	1.065	1.070	1.065	1.065	0.777	26,022
2022-04-06	1.075	1.075	1.065	1.065	0.777	31,820
2022-04-05	1.060	1.060	1.060	1.060	0.773	1,200
2022-04-04	1.060	1.060	1.055	1.055	0.769	28,404
2022-04-01	1.060	1.060	1.055	1.060	0.773	116,333
2022-03-31	1.065	1.070	1.060	1.060	0.773	48,148
2022-03-30	1.050	1.065	1.050	1.065	0.777	39,211
2022-03-29	1.060	1.060	1.050	1.050	0.766	16,500
2022-03-28	1.060	1.065	1.060	1.065	0.777	57,000
2022-03-25	1.045	1.045	1.035	1.045	0.762	33,412
2022-03-24	1.040	1.050	1.040	1.050	0.766	12,219
2022-03-23	1.045	1.045	1.040	1.040	0.758	34,004
2022-03-22	1.050	1.050	1.050	1.050	0.766	46,500
2022-03-21	1.050	1.055	1.030	1.040	0.758	119,335
2022-03-18	1.055	1.065	1.050	1.065	0.777	63,486
2022-03-17	1.050	1.060	1.050	1.060	0.773	23,120
2022-03-16	1.050	1.050	1.050	1.050	0.766	21,500
2022-03-15	1.060	1.070	1.040	1.040	0.758	74,525
2022-03-14	1.060	1.060	1.060	1.060	0.773	1,000
2022-03-11	1.060	1.070	1.050	1.070	0.780	64,585
2022-03-10	1.055	1.060	1.045	1.050	0.766	110,177
2022-03-09	1.045	1.045	1.045	1.045	0.762	0
2022-03-08	1.045	1.045	1.045	1.045	0.762	5,000
2022-03-07	1.055	1.060	1.045	1.045	0.762	52,722
2022-03-04	1.050	1.050	1.045	1.045	0.762	34,774
2022-03-03	1.060	1.060	1.050	1.050	0.766	32,500
2022-03-02	1.060	1.060	1.040	1.060	0.773	54,526
2022-03-01	1.040	1.060	1.040	1.060	0.773	56,250
2022-02-28	1.030	1.060	1.030	1.060	0.773	40,611
2022-02-25	1.040	1.040	1.020	1.020	0.744	144,315
2022-02-24	1.040	1.040	1.035	1.035	0.755	7,210
2022-02-23	1.035	1.045	1.030	1.040	0.758	31,647
2022-02-22	1.050	1.060	1.035	1.035	0.755	45,464
2022-02-21	1.065	1.065	1.040	1.050	0.766	90,337
2022-02-18	1.060	1.070	1.030	1.040	0.758	92,918
2022-02-17	1.075	1.080	1.055	1.055	0.769	35,705
2022-02-16	1.070	1.070	1.060	1.070	0.780	66,162
2022-02-15	1.075	1.080	1.055	1.055	0.769	47,896
2022-02-14	1.080	1.080	1.080	1.080	0.788	15,865
2022-02-11	1.070	1.070	1.065	1.070	0.780	70,088
2022-02-10	1.070	1.070	1.070	1.070	0.780	51,000
2022-02-09	1.075	1.080	1.065	1.080	0.788	205,797
2022-02-08	1.070	1.070	1.070	1.070	0.780	34,425
2022-02-07	1.090	1.095	1.060	1.070	0.780	258,112
2022-02-04	1.100	1.100	1.100	1.100	0.802	3,000
2022-02-03	1.090	1.090	1.075	1.080	0.788	9,347
2022-02-02	1.105	1.105	1.105	1.105	0.806	0
2022-02-01	1.110	1.110	1.105	1.105	0.806	31,935
2022-01-31	1.100	1.110	1.100	1.110	0.809	46,487
2022-01-28	1.100	1.100	1.070	1.100	0.802	197,240
2022-01-27	1.040	1.115	1.035	1.110	0.809	87,937
2022-01-25	1.095	1.100	1.030	1.030	0.751	244,648
2022-01-24	1.130	1.130	1.080	1.090	0.795	345,511

← NewerPage 20 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.