Wam Alternative Assets Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-14	1.060	1.060	1.040	1.050	0.855	65,272
2022-07-13	1.050	1.050	1.050	1.050	0.855	60,000
2022-07-12	1.065	1.065	1.040	1.050	0.855	104,999
2022-07-11	1.045	1.055	1.045	1.045	0.851	56,476
2022-07-08	1.030	1.040	1.030	1.040	0.847	42,324
2022-07-07	1.035	1.035	1.020	1.035	0.843	121,361
2022-07-06	1.035	1.035	1.030	1.030	0.838	96,198
2022-07-05	1.030	1.040	1.025	1.035	0.843	76,354
2022-07-04	1.035	1.040	1.030	1.040	0.847	68,615
2022-07-01	1.035	1.035	1.015	1.015	0.826	106,916
2022-06-30	1.020	1.035	1.020	1.035	0.843	69,059
2022-06-29	1.025	1.035	1.025	1.025	0.834	23,274
2022-06-28	1.035	1.045	1.020	1.025	0.834	177,033
2022-06-27	1.025	1.035	1.020	1.035	0.843	92,883
2022-06-24	1.010	1.030	1.010	1.020	0.830	51,785
2022-06-23	1.015	1.020	1.010	1.010	0.822	58,660
2022-06-22	1.020	1.020	1.015	1.020	0.830	43,684
2022-06-21	1.010	1.035	1.010	1.035	0.843	182,218
2022-06-20	1.000	1.010	1.000	1.000	0.814	183,145
2022-06-17	1.010	1.010	0.993	1.010	0.822	503,656
2022-06-16	1.010	1.035	1.005	1.030	0.838	533,085
2022-06-15	1.035	1.040	1.015	1.020	0.830	138,509
2022-06-14	1.035	1.035	1.005	1.030	0.838	334,288
2022-06-10	1.055	1.070	1.050	1.060	0.863	320,895
2022-06-09	1.070	1.075	1.055	1.070	0.871	232,418
2022-06-08	1.075	1.095	1.070	1.070	0.871	200,961
2022-06-07	1.098	1.098	1.075	1.075	0.875	143,770
2022-06-06	1.090	1.100	1.085	1.085	0.883	110,651
2022-06-03	1.095	1.105	1.090	1.105	0.900	86,066
2022-06-02	1.105	1.115	1.090	1.095	0.891	221,480
2022-06-01	1.110	1.110	1.095	1.100	0.895	40,865
2022-05-31	1.100	1.110	1.090	1.110	0.904	160,634
2022-05-30	1.095	1.105	1.085	1.100	0.895	85,227
2022-05-27	1.085	1.115	1.080	1.095	0.891	317,264
2022-05-26	1.090	1.095	1.075	1.090	0.887	54,580
2022-05-25	1.075	1.090	1.055	1.085	0.883	307,899
2022-05-24	1.080	1.085	1.070	1.070	0.871	210,359
2022-05-23	1.110	1.110	1.085	1.085	0.883	186,272
2022-05-20	1.080	1.110	1.080	1.110	0.904	113,535
2022-05-19	1.100	1.100	1.060	1.080	0.879	171,252
2022-05-18	1.110	1.110	1.100	1.100	0.895	6,004
2022-05-17	1.090	1.125	1.080	1.100	0.895	178,761
2022-05-16	1.090	1.115	1.090	1.100	0.895	181,044
2022-05-13	1.060	1.090	1.060	1.090	0.887	238,435
2022-05-12	1.075	1.085	1.060	1.060	0.863	122,711
2022-05-11	1.090	1.095	1.060	1.075	0.875	233,677
2022-05-10	1.090	1.095	1.085	1.085	0.883	258,871
2022-05-09	1.115	1.120	1.100	1.100	0.895	236,735
2022-05-06	1.115	1.130	1.110	1.130	0.920	264,943
2022-05-05	1.120	1.125	1.115	1.125	0.916	145,685
2022-05-04	1.120	1.125	1.115	1.120	0.912	54,596
2022-05-03	1.120	1.125	1.115	1.120	0.912	106,903
2022-05-02	1.115	1.120	1.110	1.110	0.904	81,425
2022-04-29	1.110	1.125	1.110	1.115	0.908	93,290
2022-04-28	1.120	1.130	1.110	1.110	0.904	300,627
2022-04-27	1.120	1.130	1.115	1.130	0.920	92,346
2022-04-26	1.130	1.130	1.120	1.120	0.912	127,059
2022-04-22	1.120	1.130	1.115	1.130	0.920	52,960
2022-04-21	1.125	1.125	1.120	1.125	0.916	45,580
2022-04-20	1.120	1.140	1.120	1.120	0.912	171,208

← NewerPage 19 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.