Wam Research Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	1.310	1.320	1.305	1.315	0.926	73,971
2022-10-10	1.320	1.355	1.305	1.305	0.919	46,571
2022-10-07	1.320	1.355	1.290	1.330	0.937	204,876
2022-10-06	1.340	1.345	1.305	1.320	0.929	96,226
2022-10-05	1.360	1.375	1.330	1.340	0.944	237,175
2022-10-04	1.395	1.395	1.340	1.355	0.954	177,024
2022-10-03	1.430	1.455	1.400	1.430	0.972	93,918
2022-09-30	1.425	1.445	1.385	1.400	0.951	164,662
2022-09-29	1.420	1.420	1.375	1.420	0.965	162,601
2022-09-28	1.415	1.425	1.390	1.405	0.955	104,313
2022-09-27	1.375	1.440	1.375	1.440	0.979	188,847
2022-09-26	1.385	1.390	1.360	1.375	0.934	279,923
2022-09-23	1.400	1.415	1.385	1.395	0.948	174,289
2022-09-21	1.430	1.430	1.400	1.400	0.951	168,889
2022-09-20	1.445	1.450	1.430	1.430	0.972	34,425
2022-09-19	1.445	1.455	1.430	1.440	0.979	49,873
2022-09-16	1.460	1.465	1.435	1.445	0.982	14,112
2022-09-15	1.440	1.465	1.425	1.430	0.972	151,924
2022-09-14	1.430	1.450	1.410	1.430	0.972	94,202
2022-09-13	1.450	1.470	1.445	1.470	0.999	52,218
2022-09-12	1.450	1.450	1.410	1.435	0.975	33,950
2022-09-09	1.465	1.465	1.420	1.435	0.975	85,009
2022-09-08	1.450	1.465	1.420	1.465	0.996	122,581
2022-09-07	1.470	1.470	1.440	1.440	0.979	70,447
2022-09-06	1.490	1.500	1.470	1.470	0.999	70,402
2022-09-05	1.510	1.510	1.490	1.490	1.012	130,329
2022-09-02	1.505	1.515	1.500	1.515	1.029	25,939
2022-09-01	1.520	1.520	1.500	1.500	1.019	51,105
2022-08-31	1.520	1.520	1.500	1.510	1.026	98,308
2022-08-30	1.500	1.520	1.500	1.520	1.033	50,100
2022-08-29	1.510	1.520	1.490	1.500	1.019	89,428
2022-08-26	1.510	1.525	1.510	1.520	1.033	101,449
2022-08-25	1.510	1.510	1.495	1.510	1.026	67,181
2022-08-24	1.500	1.515	1.485	1.510	1.026	103,606
2022-08-23	1.500	1.500	1.460	1.485	1.009	123,666
2022-08-22	1.490	1.500	1.490	1.495	1.016	83,487
2022-08-19	1.460	1.500	1.445	1.495	1.016	207,855
2022-08-18	1.445	1.460	1.445	1.450	0.985	99,665
2022-08-17	1.460	1.460	1.440	1.445	0.982	151,483
2022-08-16	1.505	1.505	1.460	1.460	0.992	102,870
2022-08-15	1.525	1.525	1.505	1.505	1.023	138,087
2022-08-12	1.500	1.530	1.500	1.525	1.036	97,221
2022-08-11	1.480	1.520	1.450	1.505	1.023	147,446
2022-08-10	1.445	1.465	1.445	1.450	0.985	42,652
2022-08-09	1.470	1.480	1.430	1.440	0.979	80,312
2022-08-08	1.450	1.460	1.440	1.455	0.989	88,594
2022-08-05	1.400	1.445	1.400	1.440	0.979	76,578
2022-08-04	1.390	1.440	1.380	1.390	0.945	210,060
2022-08-03	1.375	1.385	1.365	1.380	0.938	26,301
2022-08-02	1.380	1.380	1.360	1.375	0.934	41,396
2022-08-01	1.360	1.390	1.360	1.390	0.945	39,936
2022-07-29	1.355	1.360	1.340	1.345	0.914	40,386
2022-07-28	1.335	1.370	1.335	1.355	0.921	29,202
2022-07-27	1.335	1.340	1.325	1.335	0.907	35,950
2022-07-26	1.340	1.350	1.320	1.325	0.900	130,205
2022-07-25	1.350	1.355	1.315	1.335	0.907	86,246
2022-07-22	1.375	1.375	1.330	1.330	0.904	151,199
2022-07-21	1.320	1.350	1.290	1.350	0.917	160,220
2022-07-20	1.320	1.340	1.310	1.310	0.890	230,053
2022-07-19	1.300	1.325	1.300	1.315	0.894	62,484

← NewerPage 18 of 22 · 1,270 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-15	0.0500 AUD
2026-05-13	0.0500 AUD
2025-10-15	0.0500 AUD
2025-04-15	0.0500 AUD
2024-10-11	0.0500 AUD
2024-04-19	0.0500 AUD
2023-10-03	0.0500 AUD
2023-04-11	0.0500 AUD
2022-10-04	0.0500 AUD
2022-04-04	0.0500 AUD
2021-10-11	0.0495 AUD
2021-04-07	0.0495 AUD
2020-10-12	0.0490 AUD
2020-04-06	0.0490 AUD
2019-10-04	0.0485 AUD
2019-04-10	0.0485 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.