Australia markets closed

WA1 Resources Ltd (WA1.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
18.01+0.41 (+2.33%)
At close: 04:10PM AEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202417.6518.1517.3518.0118.01377,549
24 Apr 202418.1718.3417.2017.6017.60381,063
23 Apr 202417.1418.1216.6618.1218.12506,553
22 Apr 202417.1717.6816.9517.0017.00496,779
19 Apr 202416.7117.2716.6416.8116.81308,058
18 Apr 202416.3516.7815.9716.6116.61237,821
17 Apr 202415.9916.4015.7216.2916.29288,598
16 Apr 202415.3016.0515.1215.9015.90330,414
15 Apr 202416.0016.0014.9215.4015.40302,635
12 Apr 202415.4316.4415.1616.0516.05309,193
11 Apr 202414.9815.5214.8815.4215.42233,299
10 Apr 202414.7515.4514.4414.9914.99238,426
09 Apr 202414.9515.5614.7014.7014.70338,504
08 Apr 202414.7014.9313.9714.8914.89264,661
05 Apr 202414.1214.7013.9214.4414.44377,598
04 Apr 202412.6514.9312.6514.3214.32897,376
03 Apr 202412.0812.5811.9912.5512.55291,573
02 Apr 202410.9712.1010.9712.0912.09596,776
28 Mar 202412.0012.4210.6610.8510.85621,550
27 Mar 202411.4811.7411.2011.2211.22135,434
26 Mar 202411.5011.9711.4811.5011.50168,527
25 Mar 202412.2412.2511.4111.4411.44186,172
22 Mar 202412.7513.1012.1612.2012.20171,331
21 Mar 202411.8512.9911.8312.9012.90322,295
20 Mar 202411.7211.8411.5911.7111.7199,034
19 Mar 202411.4811.7511.4011.7211.72103,670
18 Mar 202411.6711.9711.2511.2711.27110,742
15 Mar 202411.4011.9511.1511.8911.89215,260
14 Mar 202411.6611.8011.4611.4611.46161,732
13 Mar 202412.0412.0411.5611.6711.67178,232
12 Mar 202412.1212.3011.9412.0012.00212,035
11 Mar 202412.8412.8611.9512.0612.06262,957
08 Mar 202413.1513.5012.6612.9112.91306,266
07 Mar 202412.5413.0212.4512.9512.95139,982
06 Mar 202412.4812.6112.1812.4112.41170,928
05 Mar 202412.7012.9512.2612.4712.47467,324
04 Mar 202412.7113.0512.5912.6812.68188,266
01 Mar 202413.0813.2111.9612.5912.591,164,256
29 Feb 202413.0613.1112.6612.9312.93167,021
28 Feb 202412.5013.1812.5013.1013.10347,137
27 Feb 202412.2012.5911.9712.5012.50275,233
26 Feb 202411.5912.2511.4012.0012.00261,710
23 Feb 202412.2012.2011.4611.6111.61262,824
22 Feb 202411.2512.0811.2512.0212.021,226,023
21 Feb 202411.4511.5411.0511.1911.19331,800
20 Feb 202410.8011.1510.3911.0111.01223,007
19 Feb 202410.5511.2210.5510.8510.85243,854
16 Feb 202410.2110.5510.1810.4510.45198,929
15 Feb 202410.9010.9510.0310.2710.27353,587
14 Feb 202410.0610.8210.0110.8010.80440,193
13 Feb 202410.0010.1710.0010.1110.11220,701
12 Feb 202410.1510.3210.0110.0210.02138,122
09 Feb 202410.2510.299.8610.1510.15274,742
08 Feb 202410.0510.4210.0510.1710.17176,170
07 Feb 20249.9010.239.9010.0010.00223,576
06 Feb 20249.369.919.369.889.88368,498
05 Feb 202410.1610.169.309.519.51480,105
02 Feb 202410.3810.8810.0310.1510.15548,560
01 Feb 202410.1610.189.8710.0210.02184,854
31 Jan 202410.4110.5010.1010.1610.16136,842
30 Jan 202410.5710.5810.3010.4110.41197,917
29 Jan 202410.4310.7010.4010.5710.57279,298
25 Jan 202410.0510.449.8310.4410.44227,049
24 Jan 202410.0210.359.799.989.98250,467
23 Jan 202410.1510.309.9210.0010.00229,619
22 Jan 202410.8010.809.9610.3010.30295,667
19 Jan 202410.9010.9110.2410.6010.60321,829
18 Jan 202410.4011.1710.3010.6710.67801,487
17 Jan 202411.1411.1411.1411.1411.14-
16 Jan 202411.6011.6011.1011.1411.14209,672
15 Jan 202411.8811.9611.4011.9311.93109,526
12 Jan 202411.8612.1011.7111.8311.83195,626
11 Jan 202412.3812.4611.8711.9711.97280,893
10 Jan 202413.2113.2112.3812.4412.44248,786
09 Jan 202413.2113.3612.9213.0213.02192,281
08 Jan 202413.4113.6312.8113.0013.00431,625
05 Jan 202414.7414.7613.2613.3013.30469,725
04 Jan 202412.1714.8012.1714.7414.74700,021
03 Jan 202412.7812.9212.0712.1512.15228,598
02 Jan 202412.5012.8812.2112.7812.78217,654
29 Dec 202312.6012.6011.5512.4012.40502,314
28 Dec 202312.9313.1312.5812.6112.61385,725
27 Dec 202312.3712.9512.2712.9412.94338,799
22 Dec 202312.1512.9612.0612.3412.34639,222
21 Dec 20239.8012.419.7612.1512.151,323,706
20 Dec 20238.909.878.789.729.72667,650
19 Dec 20238.468.928.468.798.79277,783
18 Dec 20238.588.828.408.448.44165,863
15 Dec 20238.138.728.138.538.53272,898
14 Dec 20237.658.247.608.158.15330,572
13 Dec 20237.617.727.397.657.65203,514
12 Dec 20237.897.897.207.477.47880,692
11 Dec 202310.0010.007.858.008.001,236,735
08 Dec 20238.559.248.359.219.21400,420
07 Dec 20238.428.608.278.498.49177,053
06 Dec 20238.288.598.198.408.40201,846
05 Dec 20238.498.748.178.238.23511,975
04 Dec 20238.548.558.278.408.40145,931
01 Dec 20238.428.738.138.448.44296,220
30 Nov 20238.258.678.048.648.64268,245
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...