Wam Active Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	0.810	0.825	0.805	0.810	0.756	40,204
2025-05-20	0.810	0.810	0.805	0.805	0.751	35,409
2025-05-19	0.820	0.820	0.800	0.805	0.751	106,783
2025-05-16	0.820	0.820	0.810	0.820	0.765	29,605
2025-05-15	0.820	0.825	0.810	0.825	0.770	73,676
2025-05-14	0.810	0.810	0.800	0.810	0.756	76,176
2025-05-13	0.800	0.820	0.800	0.800	0.746	162,470
2025-05-12	0.800	0.800	0.795	0.800	0.746	86,635
2025-05-09	0.800	0.800	0.795	0.800	0.746	187,488
2025-05-08	0.810	0.810	0.785	0.785	0.733	200,919
2025-05-07	0.820	0.820	0.820	0.820	0.765	2,536
2025-05-06	0.815	0.820	0.810	0.820	0.765	60,800
2025-05-05	0.820	0.820	0.815	0.815	0.760	5,907
2025-05-02	0.825	0.825	0.815	0.815	0.760	90,964
2025-05-01	0.820	0.825	0.800	0.825	0.770	105,731
2025-04-30	0.820	0.820	0.820	0.820	0.765	38,152
2025-04-29	0.795	0.820	0.795	0.820	0.765	90,776
2025-04-28	0.780	0.790	0.770	0.790	0.737	168,090
2025-04-24	0.780	0.780	0.770	0.775	0.723	100,629
2025-04-23	0.790	0.790	0.775	0.775	0.723	172,556
2025-04-22	0.790	0.800	0.780	0.795	0.742	16,975
2025-04-17	0.800	0.800	0.800	0.800	0.746	6,671
2025-04-16	0.800	0.800	0.785	0.800	0.746	66,653
2025-04-15	0.810	0.810	0.790	0.790	0.737	139,811
2025-04-14	0.830	0.830	0.790	0.815	0.760	72,795
2025-04-11	0.855	0.855	0.825	0.845	0.761	110,262
2025-04-10	0.850	0.860	0.815	0.835	0.752	89,727
2025-04-09	0.845	0.845	0.820	0.845	0.761	42,251
2025-04-08	0.815	0.845	0.810	0.845	0.761	110,728
2025-04-07	0.845	0.845	0.815	0.815	0.734	263,760
2025-04-04	0.855	0.860	0.845	0.860	0.774	184,472
2025-04-03	0.860	0.860	0.850	0.860	0.774	213,018
2025-04-02	0.860	0.860	0.855	0.855	0.770	28,671
2025-04-01	0.855	0.860	0.850	0.850	0.765	106,041
2025-03-31	0.860	0.860	0.855	0.855	0.770	31,525
2025-03-28	0.860	0.860	0.860	0.860	0.774	5,261
2025-03-27	0.855	0.860	0.850	0.860	0.774	69,000
2025-03-26	0.855	0.870	0.855	0.860	0.774	90,885
2025-03-25	0.860	0.870	0.860	0.870	0.783	31,027
2025-03-24	0.870	0.870	0.870	0.870	0.783	0
2025-03-21	0.870	0.870	0.870	0.870	0.783	1,551
2025-03-20	0.850	0.870	0.850	0.870	0.783	66,553
2025-03-19	0.850	0.865	0.850	0.865	0.779	33,835
2025-03-18	0.870	0.870	0.870	0.870	0.783	0
2025-03-17	0.860	0.870	0.850	0.870	0.783	61,497
2025-03-14	0.870	0.870	0.860	0.860	0.774	42,594
2025-03-13	0.870	0.870	0.855	0.855	0.770	27,829
2025-03-12	0.860	0.870	0.850	0.870	0.783	46,121
2025-03-11	0.860	0.870	0.845	0.845	0.761	67,431
2025-03-10	0.870	0.870	0.870	0.870	0.783	9,536
2025-03-07	0.875	0.885	0.870	0.870	0.783	8,335
2025-03-06	0.880	0.885	0.870	0.870	0.783	58,281
2025-03-05	0.890	0.890	0.890	0.890	0.801	0
2025-03-04	0.900	0.900	0.880	0.890	0.801	19,334
2025-03-03	0.880	0.900	0.880	0.880	0.792	78,493
2025-02-28	0.885	0.885	0.880	0.880	0.792	15,604
2025-02-27	0.890	0.890	0.880	0.880	0.792	1,037
2025-02-26	0.885	0.890	0.880	0.880	0.792	3,879
2025-02-25	0.880	0.900	0.880	0.900	0.810	7,825
2025-02-24	0.880	0.900	0.880	0.900	0.810	91,967

← NewerPage 7 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.