Wam Active Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	0.815	0.830	0.815	0.830	0.747	36,496
2024-11-22	0.830	0.840	0.815	0.825	0.743	145,656
2024-11-21	0.830	0.830	0.830	0.830	0.747	16,962
2024-11-20	0.830	0.830	0.830	0.830	0.747	1,200
2024-11-19	0.825	0.830	0.825	0.830	0.747	48,949
2024-11-18	0.840	0.840	0.825	0.825	0.743	114,828
2024-11-15	0.845	0.855	0.840	0.840	0.756	105,113
2024-11-14	0.865	0.865	0.865	0.865	0.779	7,513
2024-11-13	0.870	0.870	0.845	0.845	0.761	45,909
2024-11-12	0.870	0.870	0.845	0.870	0.783	264,262
2024-11-11	0.850	0.870	0.850	0.870	0.783	155,036
2024-11-08	0.850	0.860	0.840	0.860	0.774	107,051
2024-11-07	0.860	0.860	0.845	0.850	0.765	31,353
2024-11-06	0.860	0.860	0.855	0.855	0.770	1,052
2024-11-05	0.855	0.860	0.855	0.860	0.774	25,658
2024-11-04	0.855	0.860	0.855	0.860	0.774	8,278
2024-11-01	0.845	0.855	0.845	0.855	0.770	1,730
2024-10-31	0.860	0.860	0.860	0.860	0.774	5,001
2024-10-30	0.870	0.870	0.870	0.870	0.783	22,107
2024-10-29	0.865	0.870	0.865	0.870	0.783	23,889
2024-10-28	0.865	0.865	0.840	0.840	0.756	29,594
2024-10-25	0.865	0.865	0.865	0.865	0.779	7
2024-10-24	0.865	0.865	0.865	0.865	0.779	0
2024-10-23	0.850	0.865	0.850	0.865	0.779	5,668
2024-10-22	0.840	0.840	0.840	0.840	0.756	3,700
2024-10-21	0.845	0.845	0.835	0.845	0.761	43,865
2024-10-18	0.870	0.870	0.840	0.840	0.756	37,993
2024-10-17	0.830	0.870	0.830	0.870	0.783	14,141
2024-10-16	0.870	0.870	0.825	0.825	0.743	59,182
2024-10-15	0.870	0.870	0.850	0.850	0.765	71,163
2024-10-14	0.865	0.870	0.855	0.870	0.783	28,789
2024-10-11	0.875	0.875	0.865	0.865	0.779	59,001
2024-10-10	0.880	0.905	0.865	0.875	0.788	92,746
2024-10-09	0.905	0.920	0.893	0.920	0.802	72,692
2024-10-08	0.895	0.910	0.895	0.905	0.789	178,921
2024-10-07	0.890	0.900	0.890	0.900	0.784	43,300
2024-10-04	0.890	0.890	0.860	0.875	0.763	50,142
2024-10-03	0.900	0.905	0.890	0.890	0.776	108,883
2024-10-02	0.900	0.900	0.900	0.900	0.784	52,757
2024-10-01	0.890	0.900	0.890	0.890	0.776	52,150
2024-09-30	0.890	0.900	0.890	0.900	0.784	27,507
2024-09-27	0.895	0.900	0.890	0.890	0.776	46,329
2024-09-26	0.890	0.895	0.880	0.895	0.780	41,892
2024-09-25	0.890	0.900	0.890	0.900	0.784	243,732
2024-09-24	0.875	0.890	0.875	0.890	0.776	95,336
2024-09-23	0.875	0.880	0.875	0.875	0.763	110,031
2024-09-20	0.865	0.880	0.860	0.875	0.763	37,999
2024-09-19	0.870	0.880	0.860	0.865	0.754	40,223
2024-09-18	0.870	0.875	0.860	0.860	0.750	10,658
2024-09-17	0.850	0.875	0.850	0.875	0.763	2,002
2024-09-16	0.870	0.870	0.800	0.870	0.758	200,844
2024-09-13	0.870	0.880	0.870	0.880	0.767	16,494
2024-09-12	0.850	0.880	0.850	0.880	0.767	82,011
2024-09-11	0.875	0.875	0.870	0.870	0.758	33,530
2024-09-10	0.880	0.880	0.880	0.880	0.767	13,424
2024-09-09	0.860	0.880	0.860	0.880	0.767	117,732
2024-09-06	0.850	0.865	0.850	0.865	0.754	17,154
2024-09-05	0.860	0.865	0.845	0.850	0.741	37,836
2024-09-04	0.870	0.880	0.860	0.860	0.750	25,659
2024-09-03	0.850	0.880	0.850	0.880	0.767	9,747

← NewerPage 9 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.