Wam Active Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.985	0.995	0.975	0.990	0.990	404,684
2026-10-15	0.980	0.985	0.960	0.980	0.980	416,578
2026-10-14	0.990	0.990	0.960	0.980	0.980	384,797
2026-10-13	1.000	1.000	0.970	0.975	0.975	296,297
2026-10-12	1.000	1.005	0.995	1.000	1.000	96,986
2026-10-09	1.000	1.000	0.985	0.995	0.995	117,617
2026-10-08	1.030	1.030	0.970	0.995	0.995	806,512
2026-10-07	1.070	1.075	1.055	1.060	1.060	93,592
2026-10-06	1.070	1.070	1.060	1.070	1.070	175,888
2026-10-05	1.045	1.070	1.045	1.070	1.070	247,827
2026-10-02	1.040	1.045	1.035	1.040	1.040	143,069
2026-10-01	1.040	1.045	1.025	1.045	1.045	213,175
2026-09-30	1.050	1.050	1.030	1.035	1.035	236,915
2026-09-29	1.045	1.055	1.045	1.045	1.045	97,174
2026-09-28	1.040	1.050	1.035	1.050	1.050	267,676
2026-09-25	1.050	1.055	1.040	1.040	1.040	519,346
2026-09-24	1.040	1.060	1.020	1.060	1.060	1,443,469
2026-09-23	0.990	1.060	0.990	1.040	1.040	543,855
2026-09-22	0.980	0.990	0.975	0.990	0.990	493,768
2026-09-21	0.975	0.975	0.955	0.970	0.970	148,613
2026-09-18	0.980	0.990	0.970	0.975	0.975	315,338
2026-09-17	1.020	1.020	0.980	0.985	0.985	265,351
2026-09-16	1.000	1.020	0.990	1.000	1.000	121,117
2026-09-15	1.000	1.020	0.990	1.000	1.000	153,056
2026-09-14	1.010	1.020	0.980	0.980	0.980	304,603
2026-09-11	1.000	1.015	0.980	1.010	1.010	689,354
2026-09-10	1.025	1.025	0.990	1.000	1.000	500,057
2026-09-09	1.040	1.045	1.025	1.025	1.025	352,375
2026-09-08	1.050	1.050	1.035	1.035	1.035	225,659
2026-09-07	1.045	1.050	1.035	1.045	1.045	190,151
2026-09-04	1.030	1.040	1.020	1.040	1.040	157,070
2026-09-03	1.060	1.060	1.025	1.025	1.025	125,087
2026-09-02	1.065	1.070	1.030	1.070	1.070	271,716
2026-09-01	1.060	1.070	1.060	1.070	1.070	55,087
2026-08-31	1.070	1.080	1.060	1.070	1.070	313,677
2026-08-28	1.060	1.100	1.060	1.070	1.070	420,756
2026-08-27	1.055	1.060	1.045	1.055	1.055	58,727
2026-08-26	1.060	1.070	1.045	1.045	1.045	230,211
2026-08-25	1.050	1.070	1.050	1.060	1.060	178,885
2026-08-24	1.080	1.080	1.050	1.050	1.050	399,839
2026-08-21	1.070	1.080	1.070	1.080	1.080	126,044
2026-08-20	1.080	1.080	1.065	1.070	1.070	244,166
2026-08-19	1.060	1.080	1.060	1.060	1.060	257,644
2026-08-18	1.060	1.085	1.060	1.060	1.060	348,512
2026-08-17	1.070	1.070	1.060	1.060	1.060	432,815
2026-08-14	1.075	1.090	1.065	1.065	1.065	228,086
2026-08-13	1.070	1.085	1.070	1.075	1.075	164,058
2026-08-12	1.075	1.075	1.055	1.060	1.060	264,661
2026-08-11	1.065	1.113	1.060	1.075	1.075	568,698
2026-08-10	1.040	1.100	1.025	1.060	1.060	1,503,075
2026-08-07	1.125	1.125	1.040	1.050	1.050	1,792,099
2026-08-06	1.170	1.175	1.125	1.150	1.150	1,194,881
2026-08-05	1.150	1.170	1.145	1.165	1.165	395,312
2026-08-04	1.115	1.150	1.115	1.145	1.145	210,883
2026-08-03	1.130	1.130	1.100	1.115	1.115	735,554
2026-07-31	1.130	1.145	1.130	1.140	1.140	466,944
2026-07-30	1.160	1.160	1.110	1.110	1.110	351,355
2026-07-29	1.170	1.170	1.155	1.155	1.155	1,056,390
2026-07-28	1.175	1.180	1.160	1.170	1.170	501,612
2026-07-27	1.140	1.180	1.140	1.175	1.175	684,172

Page 1 of 3 · 129 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.