Wam Active Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	1.030	1.040	1.020	1.025	0.984	303,537
2026-04-30	1.040	1.040	1.020	1.030	0.989	263,395
2026-04-29	1.040	1.045	1.040	1.040	0.999	350,255
2026-04-28	1.020	1.040	1.010	1.040	0.999	540,551
2026-04-27	1.020	1.020	1.010	1.015	0.975	154,914
2026-04-24	1.010	1.020	1.000	1.020	0.979	555,849
2026-04-23	1.005	1.010	0.995	1.000	0.960	154,875
2026-04-22	1.010	1.015	0.990	0.990	0.951	297,688
2026-04-21	1.005	1.010	1.000	1.005	0.965	194,535
2026-04-20	1.000	1.010	0.995	1.000	0.960	187,046
2026-04-17	1.000	1.010	0.995	0.995	0.955	290,617
2026-04-16	1.000	1.005	0.988	0.995	0.955	464,336
2026-04-15	0.990	1.000	0.990	0.995	0.955	189,964
2026-04-14	0.980	0.990	0.975	0.990	0.951	440,087
2026-04-13	0.990	0.990	0.970	0.970	0.931	260,462
2026-04-10	1.000	1.000	0.980	0.985	0.946	297,361
2026-04-09	0.985	1.005	0.970	1.005	0.965	488,749
2026-04-08	0.945	1.000	0.945	0.995	0.955	830,511
2026-04-07	0.930	0.945	0.930	0.940	0.903	174,848
2026-04-02	0.920	0.965	0.920	0.925	0.888	253,626
2026-04-01	0.920	0.923	0.900	0.920	0.883	340,290
2026-03-31	0.920	0.920	0.900	0.900	0.864	519,635
2026-03-30	0.920	0.925	0.915	0.920	0.883	209,645
2026-03-27	0.930	0.930	0.915	0.920	0.883	182,981
2026-03-26	0.940	0.950	0.910	0.930	0.893	612,698
2026-03-25	0.890	0.930	0.890	0.915	0.879	246,684
2026-03-24	0.905	0.915	0.880	0.885	0.850	671,504
2026-03-23	0.950	0.950	0.905	0.905	0.869	473,909
2026-03-20	0.950	0.960	0.948	0.950	0.912	110,814
2026-03-19	0.955	0.960	0.948	0.948	0.910	214,425
2026-03-18	0.965	0.965	0.950	0.955	0.917	105,667
2026-03-17	0.965	0.980	0.960	0.960	0.922	136,430
2026-03-16	0.980	0.980	0.960	0.960	0.922	231,355
2026-03-13	0.975	0.985	0.965	0.985	0.946	260,477
2026-03-12	0.980	0.985	0.960	0.975	0.936	530,624
2026-03-11	0.980	0.985	0.975	0.975	0.936	118,531
2026-03-10	0.975	0.995	0.975	0.980	0.941	307,469
2026-03-09	0.990	0.990	0.950	0.975	0.936	675,418
2026-03-06	0.995	0.995	0.980	0.990	0.951	184,501
2026-03-05	0.990	1.000	0.980	0.990	0.951	553,864
2026-03-04	0.988	0.990	0.975	0.980	0.941	562,371
2026-03-03	1.000	1.003	0.985	0.985	0.946	2,845,068
2026-03-02	1.015	1.020	1.000	1.010	0.970	1,153,168
2026-02-27	1.010	1.035	1.010	1.030	0.989	432,171
2026-02-26	1.025	1.035	1.025	1.030	0.989	67,802
2026-02-25	1.020	1.040	1.015	1.040	0.999	33,300
2026-02-24	1.030	1.035	1.020	1.025	0.984	54,830
2026-02-23	1.025	1.025	1.018	1.025	0.984	63,627
2026-02-20	1.030	1.030	1.015	1.025	0.984	60,636
2026-02-19	1.035	1.050	1.030	1.040	0.999	92,550
2026-02-18	1.035	1.045	1.035	1.045	1.003	60,723
2026-02-17	1.050	1.050	1.030	1.035	0.994	18,141
2026-02-16	1.025	1.040	1.025	1.040	0.999	275,040
2026-02-13	1.030	1.030	1.015	1.015	0.975	88,443
2026-02-12	1.035	1.035	1.010	1.010	0.970	238,270
2026-02-11	1.035	1.035	1.035	1.035	0.994	48,497
2026-02-10	1.025	1.035	1.025	1.035	0.994	243,564
2026-02-09	1.020	1.025	1.010	1.025	0.984	248,253
2026-02-06	1.035	1.035	0.990	1.020	0.979	302,863
2026-02-05	1.030	1.035	1.025	1.035	0.994	57,785

← NewerPage 3 of 22 · 1,268 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.