Wam Active Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	1.050	1.055	1.030	1.030	0.989	252,426
2026-02-03	1.040	1.070	1.030	1.050	1.008	250,121
2026-02-02	1.070	1.080	1.035	1.040	0.999	1,053,026
2026-01-30	1.070	1.095	1.055	1.095	1.051	1,387,371
2026-01-29	1.090	1.095	1.085	1.085	1.042	53,215
2026-01-28	1.095	1.095	1.085	1.095	1.051	63,600
2026-01-27	1.095	1.095	1.090	1.090	1.047	17,598
2026-01-23	1.090	1.100	1.090	1.090	1.047	49,094
2026-01-22	1.100	1.100	1.080	1.085	1.042	55,899
2026-01-21	1.090	1.120	1.075	1.075	1.032	155,744
2026-01-20	1.090	1.090	1.055	1.070	1.027	187,359
2026-01-19	1.095	1.095	1.080	1.080	1.037	37,976
2026-01-16	1.080	1.095	1.075	1.095	1.051	82,876
2026-01-15	1.065	1.095	1.065	1.080	1.037	229,358
2026-01-14	1.060	1.065	1.060	1.065	1.023	95,238
2026-01-13	1.060	1.065	1.050	1.065	1.023	120,215
2026-01-12	1.070	1.070	1.065	1.065	1.023	89,220
2026-01-09	1.070	1.075	1.060	1.075	1.032	42,194
2026-01-08	1.070	1.080	1.050	1.070	1.027	294,290
2026-01-07	1.080	1.080	1.050	1.070	1.027	280,527
2026-01-06	1.020	1.060	1.015	1.060	1.018	738,884
2026-01-05	1.000	1.000	0.980	0.990	0.951	210,391
2026-01-02	1.000	1.000	0.995	1.000	0.960	24,756
2025-12-31	0.990	1.000	0.990	1.000	0.960	23,075
2025-12-30	0.995	1.000	0.990	1.000	0.960	7,201
2025-12-29	1.000	1.000	0.990	0.990	0.951	83,677
2025-12-24	0.990	0.990	0.990	0.990	0.951	50,000
2025-12-23	0.995	1.000	0.995	0.995	0.955	32,189
2025-12-22	0.980	0.995	0.980	0.995	0.955	60,633
2025-12-19	0.995	0.995	0.975	0.980	0.941	27,197
2025-12-18	0.975	1.000	0.975	0.975	0.936	34,675
2025-12-17	0.970	0.975	0.970	0.975	0.936	18,001
2025-12-16	0.980	1.000	0.970	0.970	0.931	81,072
2025-12-15	0.980	0.980	0.960	0.960	0.922	129,961
2025-12-12	0.985	0.985	0.975	0.985	0.946	26,248
2025-12-11	0.990	0.990	0.980	0.980	0.941	33,991
2025-12-10	0.995	0.995	0.985	0.990	0.951	12,598
2025-12-09	0.990	1.000	0.980	1.000	0.960	24,243
2025-12-08	1.030	1.030	0.960	0.980	0.941	279,486
2025-12-05	1.030	1.030	1.015	1.015	0.975	63,171
2025-12-04	1.010	1.030	1.010	1.030	0.989	14,727
2025-12-03	0.990	1.030	0.990	1.030	0.989	80,706
2025-12-02	1.000	1.000	1.000	1.000	0.960	10,000
2025-12-01	1.010	1.010	0.990	1.000	0.960	60,408
2025-11-28	1.000	1.010	1.000	1.010	0.970	34,224
2025-11-27	1.010	1.010	0.980	1.010	0.970	31,593
2025-11-26	1.005	1.005	0.980	1.000	0.960	33,879
2025-11-25	1.030	1.030	0.985	0.995	0.955	23,613
2025-11-24	1.010	1.035	0.990	1.035	0.994	174,108
2025-11-21	0.985	0.985	0.985	0.985	0.946	29,800
2025-11-20	0.985	1.015	0.970	0.990	0.951	331,229
2025-11-19	1.000	1.000	0.985	0.985	0.946	66,079
2025-11-18	1.015	1.020	0.970	1.010	0.970	173,940
2025-11-17	1.040	1.050	1.030	1.045	0.975	274,152
2025-11-14	1.040	1.050	1.030	1.050	0.980	254,857
2025-11-13	1.050	1.050	1.025	1.050	0.980	261,311
2025-11-12	1.030	1.050	1.030	1.050	0.980	84,869
2025-11-11	1.035	1.050	1.030	1.030	0.961	135,328
2025-11-10	1.020	1.030	1.010	1.030	0.961	53,382
2025-11-07	1.025	1.030	1.020	1.020	0.952	44,979

← NewerPage 4 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.