Wam Active Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	0.900	0.900	0.875	0.875	0.788	128,434
2025-02-20	0.895	0.905	0.895	0.900	0.810	124,675
2025-02-19	0.895	0.895	0.895	0.895	0.806	127,318
2025-02-18	0.885	0.905	0.885	0.890	0.801	146,697
2025-02-17	0.885	0.885	0.870	0.885	0.797	33,318
2025-02-14	0.885	0.885	0.885	0.885	0.797	32,555
2025-02-13	0.880	0.885	0.855	0.885	0.797	66,752
2025-02-12	0.860	0.860	0.860	0.860	0.774	3,963
2025-02-11	0.860	0.880	0.860	0.860	0.774	3,063
2025-02-10	0.875	0.875	0.875	0.875	0.788	0
2025-02-07	0.870	0.875	0.850	0.875	0.788	37,964
2025-02-06	0.850	0.870	0.850	0.870	0.783	150,540
2025-02-05	0.835	0.835	0.835	0.835	0.752	0
2025-02-04	0.840	0.845	0.835	0.835	0.752	43,177
2025-02-03	0.850	0.850	0.835	0.835	0.752	75,854
2025-01-31	0.850	0.850	0.850	0.850	0.765	0
2025-01-30	0.850	0.850	0.850	0.850	0.765	23,961
2025-01-29	0.850	0.850	0.850	0.850	0.765	0
2025-01-28	0.860	0.860	0.850	0.850	0.765	31,371
2025-01-24	0.865	0.865	0.860	0.860	0.774	1,254
2025-01-23	0.875	0.875	0.860	0.860	0.774	30,572
2025-01-22	0.860	0.880	0.860	0.875	0.788	61,663
2025-01-21	0.850	0.850	0.850	0.850	0.765	48,417
2025-01-20	0.835	0.850	0.835	0.850	0.765	89,050
2025-01-17	0.840	0.840	0.840	0.840	0.756	62,900
2025-01-16	0.830	0.845	0.830	0.840	0.756	23,032
2025-01-15	0.830	0.830	0.830	0.830	0.747	24,924
2025-01-14	0.840	0.845	0.825	0.825	0.743	20,296
2025-01-13	0.845	0.845	0.840	0.845	0.761	10,842
2025-01-10	0.830	0.845	0.830	0.845	0.761	38,065
2025-01-09	0.825	0.830	0.825	0.830	0.747	22,760
2025-01-08	0.825	0.825	0.825	0.825	0.743	2,485
2025-01-07	0.830	0.830	0.820	0.820	0.738	186,906
2025-01-06	0.825	0.825	0.820	0.820	0.738	11,866
2025-01-03	0.815	0.815	0.815	0.815	0.734	0
2025-01-02	0.825	0.825	0.815	0.815	0.734	47,248
2024-12-31	0.820	0.820	0.820	0.820	0.738	1,000
2024-12-30	0.835	0.835	0.815	0.815	0.734	16,306
2024-12-27	0.820	0.835	0.810	0.835	0.752	15,925
2024-12-24	0.820	0.820	0.810	0.820	0.738	1,441
2024-12-23	0.810	0.820	0.800	0.805	0.725	47,667
2024-12-20	0.810	0.810	0.800	0.810	0.729	64,150
2024-12-19	0.810	0.810	0.810	0.810	0.729	0
2024-12-18	0.820	0.820	0.810	0.810	0.729	4,706
2024-12-17	0.820	0.820	0.805	0.805	0.725	26,447
2024-12-16	0.810	0.810	0.805	0.810	0.729	206,263
2024-12-13	0.820	0.825	0.810	0.815	0.734	52,002
2024-12-12	0.830	0.830	0.820	0.820	0.738	74,379
2024-12-11	0.825	0.825	0.825	0.825	0.743	0
2024-12-10	0.830	0.830	0.825	0.825	0.743	88,629
2024-12-09	0.830	0.830	0.825	0.830	0.747	10,406
2024-12-06	0.835	0.835	0.830	0.830	0.747	13,969
2024-12-05	0.835	0.835	0.830	0.830	0.747	38,761
2024-12-04	0.835	0.835	0.830	0.830	0.747	12,835
2024-12-03	0.825	0.825	0.825	0.825	0.743	62,638
2024-12-02	0.830	0.830	0.825	0.825	0.743	37,241
2024-11-29	0.830	0.830	0.825	0.830	0.747	27,943
2024-11-28	0.840	0.840	0.835	0.840	0.756	9,037
2024-11-27	0.840	0.840	0.840	0.840	0.756	0
2024-11-26	0.840	0.840	0.820	0.840	0.756	12,471

← NewerPage 8 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.