Wam Active Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	1.130	1.140	1.130	1.135	0.828	50,045
2022-01-20	1.140	1.145	1.120	1.145	0.835	51,569
2022-01-19	1.130	1.150	1.110	1.145	0.835	101,968
2022-01-18	1.115	1.120	1.115	1.120	0.817	21,010
2022-01-17	1.120	1.120	1.120	1.120	0.817	33,070
2022-01-14	1.135	1.135	1.110	1.110	0.809	53,993
2022-01-13	1.150	1.150	1.130	1.135	0.828	37,268
2022-01-12	1.140	1.155	1.140	1.155	0.842	34,190
2022-01-11	1.140	1.160	1.125	1.140	0.831	119,705
2022-01-10	1.155	1.160	1.140	1.160	0.846	107,626
2022-01-07	1.145	1.155	1.140	1.155	0.842	191,157
2022-01-06	1.140	1.160	1.130	1.150	0.839	143,575
2022-01-05	1.155	1.155	1.115	1.150	0.839	111,801
2022-01-04	1.115	1.150	1.100	1.150	0.839	578,717
2021-12-31	1.120	1.140	1.110	1.115	0.813	262,557
2021-12-30	1.080	1.135	1.070	1.120	0.817	515,334
2021-12-29	1.070	1.110	1.070	1.100	0.802	397,272
2021-12-24	1.075	1.075	1.075	1.075	0.784	35,942
2021-12-23	1.060	1.070	1.060	1.070	0.780	201,796
2021-12-22	1.055	1.060	1.050	1.060	0.773	23,439
2021-12-21	1.050	1.065	1.050	1.050	0.766	124,544
2021-12-20	1.060	1.065	1.050	1.060	0.773	290,665
2021-12-17	1.060	1.065	1.060	1.060	0.773	174,876
2021-12-16	1.045	1.060	1.045	1.060	0.773	112,801
2021-12-15	1.055	1.060	1.055	1.060	0.773	99,787
2021-12-14	1.040	1.060	1.025	1.060	0.773	261,862
2021-12-13	1.040	1.045	1.015	1.040	0.758	53,164
2021-12-10	1.035	1.040	1.035	1.040	0.758	37,026
2021-12-09	1.010	1.035	1.010	1.020	0.744	184,059
2021-12-08	1.020	1.035	1.000	1.005	0.733	168,851
2021-12-07	1.025	1.030	1.000	1.015	0.740	124,122
2021-12-06	1.020	1.020	1.020	1.020	0.744	45,500
2021-12-03	1.010	1.010	1.005	1.005	0.733	50,096
2021-12-02	1.015	1.025	0.990	1.020	0.744	50,721
2021-12-01	1.010	1.010	1.010	1.010	0.737	24,474
2021-11-30	1.000	1.015	0.990	1.015	0.740	127,003
2021-11-29	1.000	1.025	1.000	1.015	0.740	161,717
2021-11-26	1.020	1.025	1.020	1.025	0.747	44,529
2021-11-25	1.025	1.025	1.020	1.020	0.744	35,949
2021-11-24	1.020	1.030	1.020	1.025	0.747	35,304
2021-11-23	1.025	1.035	1.020	1.020	0.744	66,426
2021-11-22	1.035	1.035	1.025	1.025	0.747	105,056
2021-11-19	1.035	1.040	1.035	1.040	0.758	25,100
2021-11-18	1.035	1.040	1.035	1.040	0.758	45,787
2021-11-17	1.030	1.040	1.020	1.035	0.755	146,451
2021-11-16	1.040	1.045	1.035	1.040	0.758	37,500
2021-11-15	1.050	1.050	1.030	1.030	0.751	113,476
2021-11-12	1.045	1.045	1.045	1.045	0.762	940
2021-11-11	1.040	1.050	1.035	1.050	0.766	178,062
2021-11-10	1.050	1.050	1.035	1.040	0.758	108,927
2021-11-09	1.040	1.040	1.035	1.035	0.755	79,300
2021-11-08	1.055	1.055	1.040	1.045	0.762	121,580
2021-11-05	1.055	1.055	1.040	1.040	0.758	78,970
2021-11-04	1.040	1.055	1.040	1.055	0.769	38,311
2021-11-03	1.045	1.050	1.045	1.050	0.766	52,133
2021-11-02	1.040	1.045	1.035	1.045	0.762	43,682
2021-11-01	1.050	1.050	1.040	1.040	0.758	14,762
2021-10-29	1.045	1.055	1.045	1.050	0.766	28,957
2021-10-28	1.045	1.060	1.045	1.045	0.762	91,330
2021-10-27	1.045	1.045	1.040	1.040	0.758	82,904

← NewerPage 21 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.