Wam Alternative Assets Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	1.000	1.005	0.990	0.990	0.840	185,368
2023-06-27	1.000	1.015	1.000	1.000	0.849	93,137
2023-06-26	1.000	1.025	1.000	1.000	0.849	211,901
2023-06-23	0.990	1.005	0.985	1.005	0.853	225,250
2023-06-22	1.010	1.010	0.990	1.000	0.849	134,376
2023-06-21	1.010	1.010	0.995	0.995	0.845	242,987
2023-06-20	1.000	1.010	0.995	1.000	0.849	227,680
2023-06-19	1.000	1.010	1.000	1.000	0.849	97,567
2023-06-16	1.020	1.020	1.000	1.000	0.849	201,924
2023-06-15	1.005	1.020	1.005	1.010	0.857	72,704
2023-06-14	1.020	1.020	0.995	1.005	0.853	245,851
2023-06-13	1.020	1.020	1.005	1.020	0.866	108,813
2023-06-09	1.013	1.020	1.005	1.010	0.857	169,239
2023-06-08	1.015	1.018	1.010	1.010	0.857	67,709
2023-06-07	1.025	1.030	1.015	1.015	0.862	210,709
2023-06-06	1.030	1.040	1.020	1.030	0.874	244,963
2023-06-05	1.040	1.045	1.025	1.025	0.870	173,954
2023-06-02	1.048	1.060	1.030	1.030	0.874	230,628
2023-06-01	1.045	1.055	1.040	1.055	0.895	53,462
2023-05-31	1.040	1.050	1.035	1.035	0.879	95,900
2023-05-30	1.050	1.050	1.045	1.050	0.891	9,954
2023-05-29	1.050	1.055	1.050	1.050	0.891	71,587
2023-05-26	1.050	1.050	1.045	1.050	0.891	73,652
2023-05-25	1.055	1.060	1.048	1.048	0.889	121,198
2023-05-24	1.030	1.070	1.030	1.070	0.908	112,532
2023-05-23	1.030	1.043	1.025	1.040	0.883	90,913
2023-05-22	1.060	1.075	1.025	1.030	0.874	456,080
2023-05-19	1.070	1.070	1.055	1.055	0.895	147,328
2023-05-18	1.060	1.065	1.045	1.060	0.900	265,397
2023-05-17	1.045	1.060	1.045	1.060	0.900	179,883
2023-05-16	1.050	1.055	1.030	1.055	0.895	268,028
2023-05-15	1.050	1.050	1.045	1.050	0.891	69,118
2023-05-12	1.060	1.060	1.050	1.050	0.891	50,857
2023-05-11	1.050	1.060	1.050	1.060	0.900	84,247
2023-05-10	1.058	1.060	1.050	1.050	0.891	112,952
2023-05-09	1.060	1.060	1.045	1.055	0.895	156,045
2023-05-08	1.060	1.060	1.050	1.060	0.900	88,003
2023-05-05	1.055	1.060	1.050	1.050	0.891	138,132
2023-05-04	1.060	1.060	1.050	1.055	0.895	112,543
2023-05-03	1.070	1.075	1.040	1.060	0.900	308,316
2023-05-02	1.070	1.080	1.070	1.070	0.908	75,182
2023-05-01	1.080	1.080	1.070	1.070	0.908	44,504
2023-04-28	1.080	1.080	1.075	1.080	0.917	61,168
2023-04-27	1.070	1.080	1.070	1.080	0.917	71,731
2023-04-26	1.070	1.080	1.070	1.070	0.908	86,359
2023-04-24	1.075	1.075	1.070	1.075	0.912	16,127
2023-04-21	1.080	1.080	1.070	1.070	0.908	52,671
2023-04-20	1.075	1.080	1.065	1.080	0.917	118,255
2023-04-19	1.075	1.075	1.060	1.075	0.912	195,795
2023-04-18	1.075	1.080	1.073	1.080	0.917	36,522
2023-04-17	1.080	1.080	1.065	1.070	0.908	106,368
2023-04-14	1.080	1.100	1.075	1.095	0.908	265,578
2023-04-13	1.080	1.080	1.075	1.080	0.896	59,092
2023-04-12	1.080	1.080	1.075	1.080	0.896	120,611
2023-04-11	1.083	1.085	1.075	1.075	0.892	41,750
2023-04-06	1.080	1.083	1.075	1.075	0.892	119,816
2023-04-05	1.080	1.080	1.070	1.075	0.892	137,041
2023-04-04	1.080	1.080	1.065	1.070	0.887	116,192
2023-04-03	1.080	1.085	1.070	1.080	0.896	221,550
2023-03-31	1.075	1.090	1.075	1.080	0.896	264,369

← NewerPage 15 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-14	0.0300 AUD
2025-10-21	0.0300 AUD
2025-05-15	0.0270 AUD
2024-10-16	0.0260 AUD
2024-05-15	0.0260 AUD
2023-10-05	0.0250 AUD
2023-04-17	0.0250 AUD
2022-10-17	0.0200 AUD
2022-04-04	0.0200 AUD
2021-10-11	0.0200 AUD
2021-04-07	0.0100 AUD
2020-09-10	0.0300 AUD
2020-03-05	0.0100 AUD
2019-09-10	0.0400 AUD
2019-03-07	0.0100 AUD

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