Wam Alternative Assets Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	1.120	1.140	1.120	1.120	0.912	171,208
2022-04-19	1.125	1.130	1.115	1.115	0.908	202,851
2022-04-14	1.125	1.125	1.125	1.125	0.916	10,177
2022-04-13	1.125	1.130	1.125	1.125	0.916	7,759
2022-04-12	1.130	1.135	1.110	1.115	0.908	66,836
2022-04-11	1.120	1.135	1.120	1.120	0.912	226,509
2022-04-08	1.120	1.120	1.110	1.110	0.904	28,973
2022-04-07	1.118	1.140	1.105	1.135	0.924	113,043
2022-04-06	1.135	1.135	1.100	1.105	0.900	328,787
2022-04-05	1.110	1.135	1.110	1.135	0.924	216,720
2022-04-04	1.130	1.130	1.100	1.110	0.904	363,822
2022-04-01	1.135	1.140	1.135	1.140	0.912	104,167
2022-03-31	1.130	1.135	1.120	1.130	0.904	129,847
2022-03-30	1.105	1.130	1.105	1.130	0.904	137,251
2022-03-29	1.105	1.115	1.100	1.115	0.892	137,530
2022-03-28	1.105	1.105	1.095	1.105	0.884	140,302
2022-03-25	1.100	1.100	1.090	1.100	0.880	183,498
2022-03-24	1.090	1.100	1.090	1.100	0.880	113,808
2022-03-23	1.080	1.103	1.075	1.085	0.868	200,774
2022-03-22	1.090	1.090	1.080	1.088	0.870	220,636
2022-03-21	1.110	1.110	1.085	1.085	0.868	100,901
2022-03-18	1.090	1.110	1.075	1.110	0.888	183,196
2022-03-17	1.088	1.090	1.080	1.085	0.868	228,618
2022-03-16	1.100	1.100	1.085	1.085	0.868	63,714
2022-03-15	1.090	1.100	1.055	1.100	0.880	480,618
2022-03-14	1.080	1.090	1.080	1.090	0.872	271,282
2022-03-11	1.085	1.085	1.080	1.080	0.864	224,913
2022-03-10	1.095	1.100	1.085	1.085	0.868	111,482
2022-03-09	1.065	1.090	1.065	1.075	0.860	117,907
2022-03-08	1.070	1.075	1.060	1.060	0.848	204,080
2022-03-07	1.070	1.085	1.060	1.075	0.860	229,954
2022-03-04	1.085	1.085	1.060	1.070	0.856	449,811
2022-03-03	1.090	1.100	1.080	1.090	0.872	182,504
2022-03-02	1.090	1.090	1.080	1.080	0.864	365,242
2022-03-01	1.080	1.100	1.080	1.090	0.872	285,994
2022-02-28	1.090	1.090	1.070	1.080	0.864	137,525
2022-02-25	1.065	1.085	1.060	1.060	0.848	302,663
2022-02-24	1.090	1.100	1.050	1.060	0.848	565,430
2022-02-23	1.085	1.105	1.080	1.105	0.884	92,657
2022-02-22	1.095	1.095	1.085	1.090	0.872	281,687
2022-02-21	1.095	1.105	1.085	1.090	0.872	88,306
2022-02-18	1.110	1.110	1.088	1.095	0.876	290,921
2022-02-17	1.125	1.135	1.110	1.110	0.888	204,089
2022-02-16	1.110	1.125	1.100	1.125	0.900	226,516
2022-02-15	1.103	1.105	1.095	1.105	0.884	161,118
2022-02-14	1.100	1.105	1.083	1.100	0.880	298,292
2022-02-11	1.115	1.115	1.090	1.100	0.880	296,005
2022-02-10	1.095	1.125	1.090	1.100	0.880	302,044
2022-02-09	1.075	1.100	1.075	1.100	0.880	212,482
2022-02-08	1.050	1.070	1.050	1.070	0.856	203,228
2022-02-07	1.055	1.055	1.045	1.045	0.836	113,334
2022-02-04	1.055	1.065	1.055	1.055	0.844	26,484
2022-02-03	1.040	1.055	1.035	1.055	0.844	284,821
2022-02-02	1.040	1.050	1.040	1.045	0.836	121,177
2022-02-01	1.040	1.050	1.030	1.035	0.828	232,657
2022-01-31	1.040	1.040	1.030	1.030	0.824	152,029
2022-01-28	1.020	1.030	1.020	1.025	0.820	79,614
2022-01-27	1.020	1.025	1.010	1.015	0.812	314,621
2022-01-25	1.035	1.040	1.010	1.015	0.812	996,498
2022-01-24	1.045	1.050	1.035	1.040	0.832	352,958

← NewerPage 20 of 22 · 1,266 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.