Wam Research Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	1.310	1.320	1.275	1.295	0.880	136,543
2022-07-15	1.330	1.330	1.265	1.300	0.883	260,015
2022-07-14	1.330	1.330	1.315	1.320	0.897	61,188
2022-07-13	1.345	1.350	1.320	1.320	0.897	73,418
2022-07-12	1.330	1.345	1.310	1.345	0.914	43,263
2022-07-11	1.330	1.330	1.315	1.330	0.904	89,989
2022-07-08	1.340	1.350	1.310	1.330	0.904	300,976
2022-07-07	1.350	1.350	1.335	1.340	0.911	28,534
2022-07-06	1.370	1.505	1.340	1.350	0.917	159,281
2022-07-05	1.320	1.370	1.315	1.370	0.931	202,144
2022-07-04	1.350	1.390	1.295	1.295	0.880	388,030
2022-07-01	1.345	1.345	1.320	1.340	0.911	28,989
2022-06-30	1.325	1.390	1.285	1.295	0.880	94,554
2022-06-29	1.380	1.450	1.320	1.325	0.900	94,150
2022-06-28	1.390	1.410	1.360	1.360	0.924	63,772
2022-06-27	1.320	1.405	1.300	1.350	0.917	189,805
2022-06-24	1.270	1.380	1.270	1.300	0.883	142,001
2022-06-23	1.270	1.280	1.255	1.255	0.853	78,952
2022-06-22	1.270	1.280	1.255	1.255	0.853	252,308
2022-06-21	1.260	1.275	1.230	1.260	0.856	205,906
2022-06-20	1.265	1.290	1.250	1.250	0.849	61,368
2022-06-17	1.280	1.280	1.240	1.265	0.860	184,552
2022-06-16	1.250	1.305	1.250	1.295	0.880	167,741
2022-06-15	1.320	1.325	1.230	1.235	0.839	540,750
2022-06-14	1.300	1.330	1.265	1.310	0.890	640,120
2022-06-10	1.400	1.415	1.375	1.390	0.945	164,173
2022-06-09	1.430	1.430	1.400	1.410	0.958	196,915
2022-06-08	1.455	1.455	1.430	1.430	0.972	172,222
2022-06-07	1.450	1.460	1.440	1.440	0.979	183,347
2022-06-06	1.445	1.470	1.445	1.450	0.985	97,494
2022-06-03	1.450	1.450	1.440	1.445	0.982	29,517
2022-06-02	1.470	1.480	1.440	1.440	0.979	63,712
2022-06-01	1.480	1.480	1.440	1.460	0.992	51,088
2022-05-31	1.445	1.480	1.445	1.465	0.996	71,844
2022-05-30	1.460	1.475	1.420	1.430	0.972	256,943
2022-05-27	1.455	1.490	1.440	1.490	1.012	213,698
2022-05-26	1.460	1.470	1.450	1.450	0.985	125,613
2022-05-25	1.460	1.475	1.405	1.455	0.989	204,166
2022-05-24	1.490	1.490	1.465	1.465	0.996	147,383
2022-05-23	1.515	1.515	1.490	1.490	1.012	161,542
2022-05-20	1.510	1.520	1.505	1.510	1.026	52,072
2022-05-19	1.515	1.515	1.495	1.510	1.026	57,504
2022-05-18	1.500	1.525	1.500	1.510	1.026	88,828
2022-05-17	1.510	1.525	1.500	1.500	1.019	49,874
2022-05-16	1.530	1.535	1.510	1.510	1.026	47,257
2022-05-13	1.520	1.550	1.500	1.510	1.026	79,316
2022-05-12	1.550	1.550	1.485	1.490	1.012	207,006
2022-05-11	1.540	1.565	1.540	1.560	1.060	30,600
2022-05-10	1.550	1.550	1.520	1.530	1.040	203,029
2022-05-09	1.560	1.580	1.550	1.565	1.063	97,112
2022-05-06	1.600	1.600	1.550	1.560	1.060	174,736
2022-05-05	1.625	1.625	1.600	1.600	1.087	26,210
2022-05-04	1.615	1.615	1.595	1.600	1.087	48,917
2022-05-03	1.610	1.615	1.595	1.595	1.084	204,481
2022-05-02	1.620	1.630	1.615	1.615	1.097	61,262
2022-04-29	1.635	1.635	1.620	1.620	1.101	38,731
2022-04-28	1.635	1.635	1.605	1.610	1.094	106,998
2022-04-27	1.610	1.625	1.595	1.605	1.091	207,219
2022-04-26	1.640	1.640	1.610	1.610	1.094	60,168
2022-04-22	1.640	1.640	1.610	1.635	1.111	114,194

← NewerPage 19 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.