Wam Active Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	1.020	1.030	1.020	1.020	0.952	115,324
2025-11-05	1.025	1.025	1.010	1.020	0.952	23,887
2025-11-04	1.025	1.030	1.010	1.025	0.956	175,300
2025-11-03	1.045	1.045	1.020	1.020	0.952	34,445
2025-10-31	1.045	1.060	1.030	1.045	0.975	148,810
2025-10-30	1.020	1.050	1.020	1.045	0.975	113,404
2025-10-29	1.030	1.040	1.020	1.040	0.970	109,208
2025-10-28	1.040	1.055	1.030	1.030	0.961	66,114
2025-10-27	1.030	1.050	1.030	1.050	0.980	194,582
2025-10-24	1.020	1.035	1.020	1.035	0.966	51,831
2025-10-23	1.025	1.050	1.020	1.020	0.952	90,525
2025-10-22	1.040	1.060	1.025	1.030	0.961	136,422
2025-10-21	1.040	1.040	1.040	1.040	0.970	26,192
2025-10-20	1.010	1.050	1.005	1.040	0.970	296,458
2025-10-17	1.010	1.020	1.010	1.010	0.942	21,377
2025-10-16	1.020	1.020	1.005	1.005	0.938	71,921
2025-10-15	1.010	1.025	1.000	1.025	0.956	248,003
2025-10-14	1.005	1.015	0.995	1.000	0.933	139,147
2025-10-13	1.020	1.020	0.985	0.985	0.919	215,524
2025-10-10	1.015	1.030	0.995	1.020	0.952	179,330
2025-10-09	0.990	1.010	0.990	1.010	0.942	32,616
2025-10-08	1.010	1.010	0.990	0.990	0.924	80,029
2025-10-07	1.010	1.010	1.000	1.000	0.933	18,748
2025-10-06	1.000	1.020	1.000	1.020	0.952	112,051
2025-10-03	1.000	1.000	0.980	1.000	0.933	62,400
2025-10-02	1.010	1.010	0.990	0.990	0.924	99,644
2025-10-01	0.995	1.010	0.990	1.010	0.942	115,865
2025-09-30	0.995	0.995	0.980	0.990	0.924	64,483
2025-09-29	0.980	1.000	0.980	0.995	0.928	19,375
2025-09-26	1.000	1.005	0.980	0.980	0.914	69,565
2025-09-25	1.000	1.000	0.980	1.000	0.933	9,015
2025-09-24	0.990	1.005	0.980	1.000	0.933	151,398
2025-09-23	0.990	1.005	0.960	0.965	0.900	101,937
2025-09-22	1.005	1.005	0.990	1.005	0.938	20,987
2025-09-19	0.990	0.990	0.965	0.980	0.914	248,026
2025-09-18	0.975	0.990	0.975	0.990	0.924	109,793
2025-09-17	0.960	0.975	0.955	0.975	0.910	129,076
2025-09-16	0.970	0.990	0.950	0.955	0.891	47,058
2025-09-15	0.935	0.960	0.930	0.960	0.896	126,902
2025-09-12	0.930	0.940	0.930	0.935	0.872	135,700
2025-09-11	0.915	0.930	0.915	0.925	0.863	130,150
2025-09-10	0.925	0.925	0.910	0.925	0.863	148,651
2025-09-09	0.920	0.925	0.915	0.925	0.863	41,964
2025-09-08	0.900	0.915	0.900	0.915	0.854	25,065
2025-09-05	0.910	0.910	0.900	0.900	0.840	151,295
2025-09-04	0.920	0.925	0.920	0.920	0.858	61,500
2025-09-03	0.915	0.920	0.910	0.910	0.849	82,869
2025-09-02	0.915	0.925	0.915	0.920	0.858	8,339
2025-09-01	0.910	0.910	0.910	0.910	0.849	13,498
2025-08-29	0.905	0.910	0.905	0.910	0.849	49,173
2025-08-28	0.905	0.905	0.900	0.905	0.844	38,602
2025-08-27	0.890	0.905	0.890	0.905	0.844	171,025
2025-08-26	0.880	0.890	0.880	0.890	0.830	160,517
2025-08-25	0.885	0.890	0.885	0.890	0.830	12,000
2025-08-22	0.885	0.885	0.885	0.885	0.826	61,221
2025-08-21	0.880	0.885	0.870	0.885	0.826	133,040
2025-08-20	0.845	0.875	0.845	0.875	0.816	302,496
2025-08-19	0.890	0.890	0.875	0.890	0.830	124,464
2025-08-18	0.875	0.885	0.875	0.885	0.826	64,902
2025-08-15	0.870	0.880	0.870	0.875	0.816	49,721

← NewerPage 5 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.