WA1 Resources Ltd (WA1.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 05:10PM AEDT
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 14.77 | 15.00 | 14.32 | 14.50 | 14.50 | 170,080 |
| 03 Oct 2024 | 15.15 | 15.33 | 14.73 | 14.97 | 14.97 | 116,628 |
| 02 Oct 2024 | 15.06 | 15.44 | 14.73 | 15.14 | 15.14 | 137,673 |
| 01 Oct 2024 | 15.17 | 15.17 | 14.59 | 14.83 | 14.83 | 156,436 |
| 30 Sept 2024 | 15.01 | 15.45 | 14.87 | 15.08 | 15.08 | 221,602 |
| 27 Sept 2024 | 15.05 | 15.23 | 14.55 | 14.97 | 14.97 | 216,544 |
| 26 Sept 2024 | 15.04 | 15.06 | 14.59 | 15.01 | 15.01 | 222,794 |
| 25 Sept 2024 | 15.01 | 15.60 | 14.86 | 14.94 | 14.94 | 257,452 |
| 24 Sept 2024 | 14.09 | 14.93 | 13.94 | 14.84 | 14.84 | 177,490 |
| 23 Sept 2024 | 14.49 | 14.73 | 14.10 | 14.18 | 14.18 | 148,792 |
| 20 Sept 2024 | 15.05 | 15.33 | 14.34 | 14.56 | 14.56 | 2,009,348 |
| 19 Sept 2024 | 14.78 | 15.02 | 14.54 | 14.86 | 14.86 | 202,667 |
| 18 Sept 2024 | 14.56 | 15.05 | 14.36 | 14.38 | 14.38 | 199,716 |
| 17 Sept 2024 | 14.11 | 14.71 | 13.98 | 14.65 | 14.65 | 259,593 |
| 16 Sept 2024 | 14.03 | 14.50 | 13.80 | 13.80 | 13.80 | 255,982 |
| 13 Sept 2024 | 15.40 | 15.40 | 13.94 | 14.01 | 14.01 | 400,078 |
| 12 Sept 2024 | 15.25 | 15.75 | 15.07 | 15.40 | 15.40 | 191,864 |
| 11 Sept 2024 | 15.50 | 16.10 | 15.22 | 15.25 | 15.25 | 245,273 |
| 10 Sept 2024 | 15.58 | 15.88 | 15.28 | 15.44 | 15.44 | 251,402 |
| 09 Sept 2024 | 15.00 | 15.57 | 14.70 | 15.43 | 15.43 | 278,787 |
| 06 Sept 2024 | 16.04 | 16.47 | 15.36 | 15.45 | 15.45 | 184,567 |
| 05 Sept 2024 | 15.88 | 16.36 | 15.72 | 16.27 | 16.27 | 163,827 |
| 04 Sept 2024 | 16.55 | 16.58 | 15.71 | 15.79 | 15.79 | 222,937 |
| 03 Sept 2024 | 17.05 | 17.72 | 16.95 | 17.03 | 17.03 | 148,286 |
| 02 Sept 2024 | 17.43 | 17.54 | 16.87 | 17.09 | 17.09 | 139,490 |
| 30 Aug 2024 | 17.15 | 17.78 | 16.92 | 17.35 | 17.35 | 216,618 |
| 29 Aug 2024 | 16.90 | 17.00 | 16.55 | 16.84 | 16.84 | 79,911 |
| 28 Aug 2024 | 16.77 | 17.20 | 16.50 | 16.93 | 16.93 | 106,606 |
| 27 Aug 2024 | 17.08 | 17.31 | 16.72 | 16.74 | 16.74 | 152,992 |
| 26 Aug 2024 | 16.55 | 18.08 | 16.55 | 17.13 | 17.13 | 526,462 |
| 23 Aug 2024 | 15.40 | 16.71 | 15.26 | 16.45 | 16.45 | 306,104 |
| 22 Aug 2024 | 15.86 | 16.30 | 15.48 | 15.69 | 15.69 | 188,812 |
| 21 Aug 2024 | 15.04 | 15.87 | 14.58 | 15.73 | 15.73 | 175,680 |
| 20 Aug 2024 | 15.75 | 15.88 | 15.06 | 15.13 | 15.13 | 253,253 |
| 19 Aug 2024 | 14.19 | 15.61 | 14.08 | 15.60 | 15.60 | 421,849 |
| 16 Aug 2024 | 13.75 | 14.30 | 13.66 | 14.12 | 14.12 | 180,511 |
| 15 Aug 2024 | 13.51 | 13.74 | 13.29 | 13.47 | 13.47 | 128,739 |
| 14 Aug 2024 | 13.75 | 14.26 | 13.40 | 13.50 | 13.50 | 216,724 |
| 13 Aug 2024 | 13.82 | 13.83 | 13.44 | 13.65 | 13.65 | 115,749 |
| 12 Aug 2024 | 13.75 | 13.97 | 13.41 | 13.65 | 13.65 | 188,601 |
| 09 Aug 2024 | 13.65 | 14.01 | 13.32 | 13.62 | 13.62 | 231,594 |
| 08 Aug 2024 | 12.96 | 13.59 | 12.56 | 13.44 | 13.44 | 372,152 |
| 07 Aug 2024 | 12.75 | 13.30 | 12.07 | 12.98 | 12.98 | 451,344 |
| 06 Aug 2024 | 12.65 | 13.81 | 12.22 | 12.70 | 12.70 | 803,709 |
| 05 Aug 2024 | 14.87 | 14.87 | 13.01 | 13.04 | 13.04 | 638,164 |
| 02 Aug 2024 | 15.65 | 15.98 | 15.02 | 15.13 | 15.13 | 243,144 |
| 01 Aug 2024 | 15.92 | 16.18 | 15.65 | 15.90 | 15.90 | 142,166 |
| 31 July 2024 | 15.00 | 15.92 | 14.87 | 15.92 | 15.92 | 287,585 |
| 30 July 2024 | 15.30 | 15.34 | 14.82 | 15.24 | 15.24 | 140,748 |
| 29 July 2024 | 14.99 | 15.85 | 14.96 | 15.35 | 15.35 | 553,719 |
| 26 July 2024 | 15.27 | 15.44 | 14.80 | 14.86 | 14.86 | 353,226 |
| 25 July 2024 | 16.10 | 16.10 | 15.06 | 15.06 | 15.06 | 415,060 |
| 24 July 2024 | 15.07 | 16.50 | 14.91 | 16.31 | 16.31 | 435,413 |
| 23 July 2024 | 15.51 | 15.63 | 14.81 | 14.99 | 14.99 | 301,510 |
| 22 July 2024 | 15.64 | 15.70 | 15.08 | 15.55 | 15.55 | 324,738 |
| 19 July 2024 | 15.90 | 15.90 | 15.43 | 15.76 | 15.76 | 236,960 |
| 18 July 2024 | 16.47 | 16.77 | 15.98 | 15.98 | 15.98 | 301,696 |
| 17 July 2024 | 16.22 | 16.48 | 16.00 | 16.48 | 16.48 | 437,143 |
| 16 July 2024 | 16.99 | 17.10 | 16.07 | 16.34 | 16.34 | 744,025 |
| 15 July 2024 | 17.30 | 17.50 | 16.89 | 16.99 | 16.99 | 279,908 |
| 12 July 2024 | 17.20 | 17.57 | 16.65 | 17.16 | 17.16 | 580,855 |
| 11 July 2024 | 17.30 | 17.41 | 16.65 | 17.07 | 17.07 | 888,213 |
| 10 July 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | - |
| 09 July 2024 | 20.30 | 20.54 | 18.52 | 18.84 | 18.84 | 338,288 |
| 08 July 2024 | 20.99 | 21.85 | 20.11 | 20.30 | 20.30 | 255,757 |
| 05 July 2024 | 21.00 | 21.40 | 20.59 | 21.15 | 21.15 | 225,532 |
| 04 July 2024 | 19.30 | 21.77 | 19.30 | 21.30 | 21.30 | 496,679 |
| 03 July 2024 | 19.20 | 19.41 | 18.86 | 19.16 | 19.16 | 176,041 |
| 02 July 2024 | 19.39 | 19.80 | 18.57 | 19.22 | 19.22 | 492,947 |
| 01 July 2024 | 19.70 | 20.14 | 18.34 | 19.47 | 19.47 | 378,137 |
| 28 June 2024 | 17.88 | 19.58 | 17.67 | 19.28 | 19.28 | 214,633 |
| 27 June 2024 | 17.92 | 18.54 | 17.34 | 17.88 | 17.88 | 664,779 |
| 26 June 2024 | 16.80 | 17.94 | 16.37 | 17.89 | 17.89 | 376,263 |
| 25 June 2024 | 16.73 | 17.35 | 16.04 | 16.77 | 16.77 | 315,627 |
| 24 June 2024 | 17.27 | 17.27 | 15.66 | 16.67 | 16.67 | 489,694 |
| 21 June 2024 | 19.60 | 19.80 | 17.00 | 17.27 | 17.27 | 477,369 |
| 20 June 2024 | 20.80 | 21.46 | 18.80 | 19.35 | 19.35 | 638,419 |
| 19 June 2024 | 17.80 | 20.69 | 17.36 | 20.69 | 20.69 | 748,641 |
| 18 June 2024 | 15.10 | 16.26 | 14.91 | 16.21 | 16.21 | 298,976 |
| 17 June 2024 | 15.25 | 15.31 | 14.62 | 15.03 | 15.03 | 390,842 |
| 14 June 2024 | 15.35 | 15.81 | 15.25 | 15.33 | 15.33 | 161,566 |
| 13 June 2024 | 16.05 | 16.10 | 15.50 | 15.50 | 15.50 | 210,032 |
| 12 June 2024 | 16.30 | 16.47 | 15.83 | 15.95 | 15.95 | 255,112 |
| 11 June 2024 | 16.31 | 16.69 | 16.00 | 16.68 | 16.68 | 264,413 |
| 07 June 2024 | 16.75 | 16.96 | 16.32 | 16.37 | 16.37 | 290,425 |
| 06 June 2024 | 17.42 | 17.73 | 16.66 | 16.66 | 16.66 | 275,138 |
| 05 June 2024 | 17.80 | 17.91 | 16.81 | 17.36 | 17.36 | 289,938 |
| 04 June 2024 | 18.00 | 18.12 | 16.86 | 17.75 | 17.75 | 553,095 |
| 03 June 2024 | 21.60 | 22.42 | 18.01 | 18.18 | 18.18 | 750,103 |
| 31 May 2024 | 21.13 | 22.46 | 20.80 | 21.20 | 21.20 | 1,689,529 |
| 30 May 2024 | 19.88 | 21.05 | 19.88 | 21.05 | 21.05 | 299,642 |
| 29 May 2024 | 19.93 | 21.37 | 19.37 | 20.19 | 20.19 | 327,875 |
| 28 May 2024 | 20.50 | 20.70 | 19.74 | 20.01 | 20.01 | 148,442 |
| 27 May 2024 | 20.75 | 21.60 | 20.24 | 20.39 | 20.39 | 260,261 |
| 24 May 2024 | 20.60 | 21.02 | 20.20 | 20.55 | 20.55 | 149,810 |
| 23 May 2024 | 21.16 | 21.19 | 20.28 | 20.66 | 20.66 | 206,514 |
| 22 May 2024 | 21.10 | 21.62 | 21.10 | 21.30 | 21.30 | 216,971 |
| 21 May 2024 | 22.20 | 22.20 | 20.99 | 21.00 | 21.00 | 297,540 |
| 20 May 2024 | 22.80 | 23.20 | 21.93 | 22.02 | 22.02 | 320,602 |
| 17 May 2024 | 22.30 | 22.39 | 22.01 | 22.38 | 22.38 | 220,840 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.