Wam Active Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	0.880	0.885	0.875	0.875	0.816	69,317
2025-08-13	0.885	0.885	0.880	0.885	0.826	28,318
2025-08-12	0.865	0.885	0.865	0.885	0.826	52,307
2025-08-11	0.870	0.870	0.865	0.865	0.807	35,522
2025-08-08	0.890	0.890	0.870	0.870	0.812	136,012
2025-08-07	0.885	0.890	0.875	0.890	0.830	77,646
2025-08-06	0.870	0.885	0.865	0.885	0.826	70,178
2025-08-05	0.880	0.885	0.865	0.870	0.812	29,871
2025-08-04	0.865	0.880	0.860	0.860	0.802	63,023
2025-08-01	0.860	0.870	0.860	0.870	0.812	129,195
2025-07-31	0.860	0.865	0.855	0.860	0.802	52,123
2025-07-30	0.860	0.860	0.850	0.850	0.793	34,047
2025-07-29	0.850	0.860	0.845	0.860	0.802	155,309
2025-07-28	0.860	0.865	0.845	0.845	0.788	177,920
2025-07-25	0.860	0.870	0.860	0.870	0.812	93,120
2025-07-24	0.865	0.865	0.860	0.860	0.802	56,453
2025-07-23	0.860	0.865	0.860	0.860	0.802	68,639
2025-07-22	0.860	0.860	0.840	0.855	0.798	106,385
2025-07-21	0.860	0.860	0.850	0.860	0.802	60,709
2025-07-18	0.860	0.860	0.850	0.850	0.793	45,850
2025-07-17	0.855	0.860	0.855	0.860	0.802	71,120
2025-07-16	0.855	0.855	0.855	0.855	0.798	1,169
2025-07-15	0.835	0.855	0.835	0.855	0.798	61,950
2025-07-14	0.830	0.855	0.830	0.855	0.798	96,531
2025-07-11	0.845	0.850	0.835	0.835	0.779	46,174
2025-07-10	0.850	0.850	0.845	0.845	0.788	52,370
2025-07-09	0.845	0.850	0.845	0.850	0.793	61,177
2025-07-08	0.835	0.840	0.825	0.840	0.784	89,250
2025-07-07	0.830	0.830	0.825	0.825	0.770	18,414
2025-07-04	0.820	0.830	0.810	0.820	0.765	161,558
2025-07-03	0.815	0.820	0.815	0.820	0.765	84,732
2025-07-02	0.800	0.815	0.800	0.815	0.760	245,945
2025-07-01	0.800	0.800	0.800	0.800	0.746	29,451
2025-06-30	0.800	0.800	0.800	0.800	0.746	93,326
2025-06-27	0.800	0.810	0.800	0.800	0.746	32,395
2025-06-26	0.805	0.810	0.795	0.810	0.756	138,503
2025-06-25	0.810	0.810	0.805	0.805	0.751	143,269
2025-06-24	0.810	0.810	0.805	0.810	0.756	43,956
2025-06-23	0.805	0.810	0.805	0.810	0.756	129,454
2025-06-20	0.810	0.815	0.805	0.810	0.756	86,021
2025-06-19	0.810	0.810	0.810	0.810	0.756	13,809
2025-06-18	0.815	0.815	0.810	0.810	0.756	33,975
2025-06-17	0.810	0.815	0.810	0.810	0.756	176,104
2025-06-16	0.810	0.815	0.805	0.805	0.751	438,445
2025-06-13	0.815	0.820	0.805	0.815	0.760	172,275
2025-06-12	0.810	0.810	0.805	0.805	0.751	46,889
2025-06-11	0.810	0.815	0.805	0.805	0.751	98,690
2025-06-10	0.805	0.820	0.805	0.810	0.756	150,757
2025-06-06	0.825	0.825	0.805	0.805	0.751	76,934
2025-06-05	0.815	0.820	0.815	0.820	0.765	28,977
2025-06-04	0.820	0.820	0.805	0.820	0.765	34,322
2025-06-03	0.820	0.820	0.800	0.800	0.746	170,117
2025-06-02	0.815	0.825	0.810	0.820	0.765	90,954
2025-05-30	0.815	0.815	0.810	0.810	0.756	193
2025-05-29	0.820	0.830	0.810	0.810	0.756	123,160
2025-05-28	0.820	0.825	0.810	0.810	0.756	118,015
2025-05-27	0.820	0.820	0.810	0.820	0.765	161,485
2025-05-26	0.820	0.820	0.810	0.810	0.756	6,868
2025-05-23	0.815	0.820	0.810	0.820	0.765	44,211
2025-05-22	0.815	0.815	0.810	0.815	0.760	2,285

← NewerPage 6 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.